Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 33.23 | 33.55 | 31.74 | 33.06 | 4,786,956 | -1.40(-4.06%) |
Oct 29, 2009 | 33.72 | 34.77 | 33.28 | 34.46 | 4,962,153 | +0.85(+2.54%) |
Oct 28, 2009 | 35.10 | 35.94 | 33.50 | 33.60 | 4,487,346 | -2.24(-6.24%) |
Oct 27, 2009 | 35.94 | 36.43 | 35.29 | 35.84 | 2,485,488 | -0.42(-1.17%) |
Oct 26, 2009 | 37.84 | 38.48 | 35.88 | 36.26 | 2,972,202 | -1.75(-4.61%) |
Oct 23, 2009 | 38.25 | 38.43 | 37.78 | 38.01 | 2,188,154 | -0.23(-0.60%) |
Oct 22, 2009 | 38.60 | 38.62 | 37.52 | 38.24 | 2,185,095 | -0.30(-0.78%) |
Oct 21, 2009 | 38.22 | 39.71 | 38.08 | 38.54 | 3,291,018 | -0.48(-1.22%) |
Oct 20, 2009 | 38.61 | 39.12 | 38.56 | 39.02 | 2,823,160 | -1.00(-2.51%) |
Oct 19, 2009 | 39.56 | 40.14 | 38.92 | 40.02 | 2,250,911 | +0.41(+1.05%) |
Oct 16, 2009 | 39.49 | 40.12 | 39.26 | 39.61 | 2,503,888 | +0.18(+0.47%) |
Oct 15, 2009 | 38.96 | 39.82 | 38.83 | 39.42 | 2,293,141 | -0.92(-2.29%) |
Oct 14, 2009 | 40.66 | 40.73 | 40.15 | 40.35 | 2,082,946 | -0.11(-0.28%) |
Oct 13, 2009 | 39.88 | 41.00 | 39.27 | 40.46 | 4,337,753 | +1.15(+2.93%) |
Oct 12, 2009 | 39.85 | 40.09 | 38.72 | 39.31 | 1,633,613 | -0.15(-0.38%) |
Oct 09, 2009 | 38.75 | 39.63 | 38.74 | 39.46 | 2,026,467 | -0.18(-0.44%) |
Oct 08, 2009 | 39.82 | 40.22 | 39.15 | 39.63 | 3,606,079 | +0.04(+0.09%) |
Oct 07, 2009 | 39.45 | 39.68 | 38.55 | 39.60 | 3,475,451 | +0.16(+0.40%) |
Oct 06, 2009 | 37.40 | 39.62 | 37.32 | 39.44 | 7,745,788 | +3.15(+8.69%) |
Oct 05, 2009 | 34.59 | 36.53 | 34.34 | 36.29 | 3,718,565 | +2.12(+6.21%) |
Oct 02, 2009 | 33.65 | 35.21 | 33.51 | 34.17 | 4,140,808 | +0.06(+0.18%) |
Oct 01, 2009 | 35.57 | 35.60 | 34.00 | 34.10 | 4,757,224 | -1.79(-4.98%) |
Sep 30, 2009 | 35.51 | 36.09 | 34.42 | 35.89 | 3,581,721 | +0.60(+1.70%) |
Sep 29, 2009 | 34.25 | 35.50 | 34.21 | 35.29 | 2,543,160 | +0.25(+0.70%) |
Sep 28, 2009 | 34.39 | 35.46 | 34.31 | 35.05 | 2,157,271 | +0.47(+1.35%) |
Sep 25, 2009 | 35.00 | 35.28 | 34.47 | 34.58 | 3,378,448 | -0.35(-1.01%) |
Sep 24, 2009 | 36.18 | 36.18 | 34.47 | 34.93 | 3,389,380 | -0.48(-1.37%) |
Sep 23, 2009 | 36.48 | 36.75 | 35.35 | 35.42 | 4,265,651 | -1.76(-4.74%) |
Sep 22, 2009 | 37.65 | 37.83 | 36.90 | 37.18 | 3,397,223 | +0.19(+0.52%) |
Sep 21, 2009 | 36.86 | 37.22 | 35.80 | 36.98 | 5,384,588 | -1.45(-3.78%) |
Sep 18, 2009 | 38.92 | 39.15 | 37.68 | 38.44 | 3,226,810 | -0.32(-0.82%) |
Sep 17, 2009 | 39.87 | 40.19 | 38.03 | 38.75 | 4,561,396 | -0.87(-2.18%) |
Sep 16, 2009 | 39.89 | 40.08 | 39.23 | 39.62 | 4,392,021 | +0.65(+1.68%) |
Sep 15, 2009 | 37.69 | 39.01 | 37.62 | 38.96 | 4,435,291 | +1.24(+3.29%) |
Sep 14, 2009 | 37.22 | 38.08 | 37.21 | 37.72 | 2,801,941 | -0.30(-0.79%) |
Sep 11, 2009 | 38.23 | 38.89 | 37.45 | 38.02 | 5,075,020 | +0.31(+0.82%) |
Sep 10, 2009 | 36.48 | 38.02 | 36.28 | 37.71 | 3,760,617 | +1.32(+3.63%) |
Sep 09, 2009 | 37.82 | 37.83 | 36.06 | 36.39 | 5,128,396 | -0.98(-2.62%) |
Sep 08, 2009 | 38.25 | 38.68 | 37.12 | 37.37 | 7,363,108 | -0.04(-0.12%) |
Sep 04, 2009 | 36.53 | 37.70 | 36.19 | 37.41 | 3,466,349 | +0.53(+1.43%) |
Sep 03, 2009 | 35.64 | 37.17 | 35.41 | 36.89 | 6,191,628 | +1.87(+5.33%) |
Sep 02, 2009 | 32.29 | 35.14 | 32.07 | 35.02 | 7,107,285 | +3.05(+9.53%) |
Sep 01, 2009 | 32.75 | 33.07 | 31.29 | 31.97 | 6,946,312 | -1.86(-5.49%) |
Aug 31, 2009 | 33.38 | 33.99 | 33.25 | 33.83 | 1,873,138 | -0.75(-2.16%) |
Aug 28, 2009 | 34.47 | 34.93 | 34.02 | 34.58 | 1,739,396 | +0.41(+1.21%) |
Aug 27, 2009 | 33.49 | 34.41 | 32.71 | 34.17 | 1,755,300 | +0.73(+2.19%) |
Aug 26, 2009 | 33.32 | 33.50 | 32.84 | 33.43 | 1,204,918 | -0.11(-0.31%) |
Aug 25, 2009 | 33.89 | 34.08 | 33.27 | 33.54 | 1,999,135 | +1.04(+3.20%) |
Aug 24, 2009 | 32.51 | 33.36 | 32.39 | 32.50 | 2,012,675 | -0.55(-1.65%) |
Aug 21, 2009 | 33.06 | 33.68 | 32.78 | 33.05 | 2,035,025 | +1.04(+3.25%) |
Aug 20, 2009 | 31.59 | 32.49 | 31.59 | 32.01 | 1,603,458 | +0.27(+0.86%) |
Aug 19, 2009 | 31.38 | 32.03 | 31.22 | 31.74 | 2,269,839 | -0.13(-0.41%) |
Aug 18, 2009 | 32.22 | 32.54 | 31.61 | 31.87 | 2,269,943 | +0.25(+0.81%) |
Aug 17, 2009 | 31.75 | 32.09 | 31.26 | 31.61 | 2,299,818 | -1.64(-4.92%) |
Aug 14, 2009 | 33.93 | 34.15 | 32.90 | 33.25 | 1,763,929 | -0.23(-0.68%) |
Aug 13, 2009 | 32.97 | 33.68 | 32.77 | 33.48 | 2,295,149 | +1.89(+5.99%) |
Aug 12, 2009 | 31.60 | 32.23 | 31.34 | 31.59 | 1,331,937 | +0.29(+0.93%) |
Aug 11, 2009 | 32.38 | 32.39 | 31.23 | 31.30 | 1,828,255 | -0.69(-2.15%) |
Aug 10, 2009 | 32.50 | 32.57 | 31.33 | 31.98 | 1,545,383 | -0.78(-2.39%) |
Aug 07, 2009 | 33.82 | 33.95 | 32.74 | 32.77 | 1,695,962 | -1.22(-3.60%) |
Aug 06, 2009 | 34.02 | 34.33 | 33.38 | 33.99 | 2,073,985 | +0.07(+0.21%) |
Aug 05, 2009 | 34.52 | 34.54 | 33.39 | 33.92 | 2,495,355 | -0.72(-2.08%) |
Aug 04, 2009 | 34.70 | 35.88 | 34.14 | 34.64 | 2,409,486 | -0.39(-1.11%) |