Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 35.03 | 35.21 | 34.38 | 34.43 | 8,554,964 | -0.81(-2.29%) |
Oct 29, 2009 | 35.03 | 35.39 | 34.83 | 35.24 | 5,101,064 | +0.37(+1.05%) |
Oct 28, 2009 | 34.89 | 35.33 | 34.79 | 34.87 | 7,430,170 | -0.08(-0.24%) |
Oct 27, 2009 | 35.02 | 35.14 | 34.64 | 34.96 | 9,129,732 | -0.01(-0.04%) |
Oct 26, 2009 | 35.71 | 36.16 | 34.80 | 34.97 | 13,823,051 | -0.76(-2.12%) |
Oct 23, 2009 | 35.85 | 35.90 | 35.50 | 35.73 | 9,456,666 | -0.90(-2.45%) |
Oct 22, 2009 | 36.53 | 36.81 | 35.80 | 36.62 | 8,619,296 | +0.00(+0.00%) |
Oct 21, 2009 | 36.87 | 37.37 | 36.36 | 36.62 | 6,943,198 | -0.40(-1.09%) |
Oct 20, 2009 | 36.78 | 37.14 | 36.73 | 37.03 | 5,193,283 | +0.07(+0.19%) |
Oct 19, 2009 | 36.75 | 37.05 | 36.64 | 36.96 | 4,270,081 | +0.32(+0.88%) |
Oct 16, 2009 | 36.66 | 36.79 | 36.37 | 36.64 | 7,015,339 | -0.38(-1.02%) |
Oct 15, 2009 | 36.60 | 37.07 | 36.37 | 37.01 | 6,585,465 | +0.32(+0.87%) |
Oct 14, 2009 | 35.99 | 36.74 | 35.94 | 36.69 | 7,593,420 | +0.95(+2.66%) |
Oct 13, 2009 | 35.88 | 35.88 | 35.36 | 35.74 | 5,356,446 | -0.13(-0.36%) |
Oct 12, 2009 | 36.05 | 36.19 | 35.64 | 35.87 | 3,397,535 | -0.03(-0.07%) |
Oct 09, 2009 | 36.11 | 36.21 | 35.69 | 35.90 | 5,144,573 | -0.23(-0.64%) |
Oct 08, 2009 | 35.76 | 36.35 | 35.74 | 36.13 | 10,922,072 | +0.45(+1.26%) |
Oct 07, 2009 | 35.60 | 35.79 | 35.37 | 35.68 | 3,663,234 | +0.03(+0.07%) |
Oct 06, 2009 | 35.82 | 36.23 | 35.49 | 35.66 | 6,374,320 | -0.01(-0.04%) |
Oct 05, 2009 | 35.30 | 35.73 | 35.00 | 35.67 | 5,523,062 | +0.43(+1.22%) |
Oct 02, 2009 | 35.14 | 35.58 | 35.01 | 35.24 | 7,286,996 | -0.17(-0.47%) |
Oct 01, 2009 | 36.16 | 36.32 | 35.33 | 35.41 | 7,921,511 | -0.81(-2.25%) |
Sep 30, 2009 | 36.49 | 36.62 | 35.78 | 36.22 | 8,285,794 | -0.20(-0.55%) |
Sep 29, 2009 | 37.10 | 37.12 | 36.35 | 36.42 | 4,955,355 | -0.61(-1.64%) |
Sep 28, 2009 | 36.60 | 37.15 | 36.37 | 37.02 | 4,255,210 | +0.59(+1.61%) |
Sep 25, 2009 | 37.20 | 37.27 | 36.12 | 36.44 | 6,262,669 | -0.80(-2.14%) |
Sep 24, 2009 | 37.33 | 37.59 | 36.91 | 37.23 | 5,559,423 | -0.12(-0.33%) |
Sep 23, 2009 | 37.61 | 38.11 | 37.30 | 37.35 | 4,877,988 | -0.25(-0.67%) |
Sep 22, 2009 | 37.81 | 37.81 | 37.39 | 37.60 | 5,642,854 | +0.07(+0.19%) |
Sep 21, 2009 | 37.60 | 37.75 | 37.14 | 37.53 | 4,588,542 | -0.16(-0.43%) |
Sep 18, 2009 | 37.86 | 38.02 | 37.53 | 37.69 | 7,898,523 | -0.04(-0.12%) |
Sep 17, 2009 | 37.65 | 38.22 | 37.39 | 37.74 | 6,435,670 | -0.05(-0.14%) |
Sep 16, 2009 | 38.25 | 38.25 | 37.64 | 37.79 | 6,998,669 | -0.24(-0.62%) |
Sep 15, 2009 | 38.02 | 38.16 | 37.75 | 38.03 | 7,313,010 | +0.06(+0.17%) |
Sep 14, 2009 | 37.55 | 38.02 | 37.35 | 37.96 | 7,322,129 | +0.25(+0.66%) |
Sep 11, 2009 | 37.10 | 37.79 | 36.86 | 37.71 | 19,194,832 | +1.60(+4.44%) |
Sep 10, 2009 | 35.71 | 36.28 | 35.62 | 36.11 | 9,020,453 | +0.56(+1.57%) |
Sep 09, 2009 | 35.37 | 35.75 | 35.12 | 35.55 | 10,349,654 | +0.85(+2.46%) |
Sep 08, 2009 | 34.57 | 34.83 | 34.24 | 34.70 | 5,793,756 | +0.19(+0.54%) |
Sep 04, 2009 | 33.94 | 34.55 | 33.83 | 34.51 | 4,544,524 | +0.63(+1.86%) |
Sep 03, 2009 | 33.92 | 34.10 | 33.46 | 33.88 | 6,265,811 | +0.05(+0.15%) |
Sep 02, 2009 | 33.63 | 34.00 | 33.39 | 33.83 | 5,927,539 | +0.13(+0.40%) |
Sep 01, 2009 | 34.24 | 34.78 | 33.63 | 33.70 | 6,390,338 | -0.59(-1.72%) |
Aug 31, 2009 | 34.28 | 34.43 | 33.92 | 34.29 | 5,416,379 | -0.16(-0.47%) |
Aug 28, 2009 | 34.76 | 34.96 | 34.22 | 34.45 | 4,777,295 | -0.15(-0.44%) |
Aug 27, 2009 | 34.51 | 34.86 | 34.09 | 34.60 | 4,522,078 | -0.04(-0.11%) |
Aug 26, 2009 | 34.83 | 34.93 | 34.40 | 34.64 | 5,171,209 | -0.23(-0.66%) |
Aug 25, 2009 | 34.49 | 34.97 | 34.41 | 34.87 | 6,495,042 | +0.55(+1.59%) |
Aug 24, 2009 | 34.37 | 34.60 | 34.15 | 34.33 | 3,999,058 | -0.06(-0.19%) |
Aug 21, 2009 | 34.13 | 34.46 | 33.99 | 34.39 | 8,041,296 | +0.55(+1.61%) |
Aug 20, 2009 | 33.79 | 33.94 | 33.51 | 33.85 | 4,980,985 | -0.01(-0.02%) |
Aug 19, 2009 | 33.42 | 34.23 | 33.42 | 33.85 | 5,362,875 | +0.12(+0.36%) |
Aug 18, 2009 | 33.47 | 33.84 | 33.29 | 33.73 | 5,330,534 | +0.14(+0.41%) |
Aug 17, 2009 | 34.05 | 34.12 | 33.31 | 33.59 | 6,578,618 | -0.74(-2.16%) |
Aug 14, 2009 | 34.74 | 34.88 | 34.00 | 34.33 | 5,279,524 | -0.38(-1.09%) |
Aug 13, 2009 | 35.15 | 35.26 | 34.46 | 34.71 | 5,615,838 | -0.26(-0.75%) |
Aug 12, 2009 | 34.45 | 35.30 | 34.15 | 34.98 | 6,216,328 | +0.56(+1.62%) |
Aug 11, 2009 | 34.42 | 34.60 | 34.06 | 34.42 | 4,500,944 | -0.04(-0.11%) |
Aug 10, 2009 | 34.49 | 34.68 | 34.27 | 34.46 | 3,609,906 | -0.25(-0.72%) |
Aug 07, 2009 | 34.44 | 34.96 | 34.35 | 34.71 | 6,041,990 | +0.56(+1.63%) |
Aug 06, 2009 | 34.49 | 34.57 | 34.01 | 34.15 | 4,392,372 | -0.28(-0.82%) |
Aug 05, 2009 | 34.81 | 34.83 | 33.96 | 34.43 | 5,089,024 | -0.11(-0.33%) |
Aug 04, 2009 | 34.74 | 35.01 | 34.46 | 34.54 | 4,207,530 | -0.31(-0.88%) |