Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 30.00 | 30.04 | 29.03 | 29.09 | 4,593,878 | -1.22(-4.04%) |
Oct 29, 2009 | 29.11 | 30.34 | 28.97 | 30.31 | 3,927,767 | +1.44(+4.99%) |
Oct 28, 2009 | 29.97 | 30.10 | 28.81 | 28.87 | 3,345,249 | -1.02(-3.41%) |
Oct 27, 2009 | 31.15 | 31.54 | 29.77 | 29.89 | 2,743,097 | -1.03(-3.32%) |
Oct 26, 2009 | 31.55 | 31.87 | 30.64 | 30.92 | 2,448,495 | -0.42(-1.35%) |
Oct 23, 2009 | 31.55 | 32.28 | 31.10 | 31.34 | 3,207,024 | -0.66(-2.08%) |
Oct 22, 2009 | 31.80 | 32.31 | 31.22 | 32.00 | 6,074,100 | +1.08(+3.49%) |
Oct 21, 2009 | 31.67 | 32.08 | 30.92 | 30.92 | 4,688,142 | -0.99(-3.11%) |
Oct 20, 2009 | 31.62 | 32.61 | 31.38 | 31.92 | 3,448,547 | +0.16(+0.49%) |
Oct 19, 2009 | 31.42 | 32.11 | 31.18 | 31.76 | 2,887,179 | +0.31(+0.99%) |
Oct 16, 2009 | 32.11 | 32.20 | 30.88 | 31.45 | 4,266,428 | -0.82(-2.54%) |
Oct 15, 2009 | 31.99 | 32.30 | 31.55 | 32.27 | 4,054,119 | -0.36(-1.11%) |
Oct 14, 2009 | 32.78 | 32.78 | 31.87 | 32.63 | 7,601,310 | -0.08(-0.24%) |
Oct 13, 2009 | 33.22 | 33.22 | 32.50 | 32.71 | 8,813,753 | +0.01(+0.03%) |
Oct 12, 2009 | 32.44 | 32.81 | 31.38 | 32.70 | 6,976,549 | +1.48(+4.76%) |
Oct 09, 2009 | 30.39 | 31.38 | 30.32 | 31.22 | 4,958,491 | +1.36(+4.56%) |
Oct 08, 2009 | 29.81 | 30.02 | 28.97 | 29.85 | 3,448,826 | +0.47(+1.58%) |
Oct 07, 2009 | 29.50 | 29.56 | 29.10 | 29.39 | 3,272,844 | -0.25(-0.84%) |
Oct 06, 2009 | 29.02 | 30.05 | 28.90 | 29.64 | 2,589,518 | +0.80(+2.78%) |
Oct 05, 2009 | 27.91 | 29.11 | 27.91 | 28.84 | 3,598,854 | +0.80(+2.86%) |
Oct 02, 2009 | 28.10 | 28.52 | 27.75 | 28.03 | 2,241,959 | -0.31(-1.10%) |
Oct 01, 2009 | 29.26 | 29.59 | 28.17 | 28.34 | 3,040,694 | -1.12(-3.81%) |
Sep 30, 2009 | 29.10 | 29.96 | 28.97 | 29.47 | 3,598,212 | +0.51(+1.76%) |
Sep 29, 2009 | 29.49 | 29.72 | 28.89 | 28.96 | 1,436,986 | -0.58(-1.96%) |
Sep 28, 2009 | 29.28 | 30.04 | 29.09 | 29.54 | 1,889,587 | +0.42(+1.45%) |
Sep 25, 2009 | 29.03 | 29.47 | 28.87 | 29.11 | 1,593,522 | -0.20(-0.68%) |
Sep 24, 2009 | 29.79 | 29.91 | 28.71 | 29.31 | 2,454,484 | -0.39(-1.31%) |
Sep 23, 2009 | 30.24 | 30.57 | 29.69 | 29.70 | 2,236,386 | -0.25(-0.84%) |
Sep 22, 2009 | 29.52 | 30.09 | 29.30 | 29.95 | 1,758,705 | +0.59(+2.00%) |
Sep 21, 2009 | 29.32 | 29.79 | 29.09 | 29.36 | 1,827,009 | -0.03(-0.09%) |
Sep 18, 2009 | 28.74 | 29.62 | 28.72 | 29.39 | 2,652,771 | +0.88(+3.09%) |
Sep 17, 2009 | 29.47 | 29.79 | 28.51 | 28.51 | 2,837,500 | -1.01(-3.42%) |
Sep 16, 2009 | 29.92 | 29.92 | 29.20 | 29.52 | 2,978,880 | -0.11(-0.38%) |
Sep 15, 2009 | 30.23 | 30.53 | 29.47 | 29.63 | 4,403,474 | -0.74(-2.44%) |
Sep 14, 2009 | 29.63 | 30.53 | 29.60 | 30.37 | 3,969,242 | +0.39(+1.29%) |
Sep 11, 2009 | 30.17 | 30.23 | 29.47 | 29.98 | 3,650,433 | -0.20(-0.66%) |
Sep 10, 2009 | 28.74 | 30.23 | 28.72 | 30.18 | 4,681,009 | +1.34(+4.64%) |
Sep 09, 2009 | 27.85 | 28.97 | 27.56 | 28.84 | 4,357,410 | +1.04(+3.75%) |
Sep 08, 2009 | 27.85 | 28.09 | 27.36 | 27.80 | 3,191,650 | +0.60(+2.19%) |
Sep 04, 2009 | 26.96 | 27.21 | 26.71 | 27.21 | 2,803,594 | +0.77(+2.90%) |
Sep 03, 2009 | 26.07 | 26.49 | 25.77 | 26.44 | 1,649,241 | +0.42(+1.62%) |
Sep 02, 2009 | 25.96 | 26.31 | 25.70 | 26.02 | 2,018,966 | +0.04(+0.17%) |
Sep 01, 2009 | 26.40 | 27.32 | 25.91 | 25.97 | 3,059,247 | -0.51(-1.92%) |
Aug 31, 2009 | 27.17 | 27.17 | 26.40 | 26.48 | 2,350,371 | -0.54(-2.01%) |
Aug 28, 2009 | 26.81 | 27.53 | 26.63 | 27.02 | 2,306,221 | +0.60(+2.25%) |
Aug 27, 2009 | 26.15 | 26.51 | 25.74 | 26.43 | 1,748,092 | -0.03(-0.10%) |
Aug 26, 2009 | 25.45 | 26.56 | 25.45 | 26.46 | 2,652,693 | +0.65(+2.51%) |
Aug 25, 2009 | 25.46 | 25.99 | 25.33 | 25.81 | 1,854,391 | +0.35(+1.39%) |
Aug 24, 2009 | 25.83 | 26.22 | 25.35 | 25.45 | 1,742,466 | -0.38(-1.47%) |
Aug 21, 2009 | 25.60 | 25.92 | 25.04 | 25.83 | 1,498,002 | +0.47(+1.84%) |
Aug 20, 2009 | 25.20 | 25.64 | 25.16 | 25.37 | 1,712,353 | +0.12(+0.48%) |
Aug 19, 2009 | 24.62 | 25.32 | 24.57 | 25.25 | 1,908,206 | +0.18(+0.72%) |
Aug 18, 2009 | 24.51 | 25.08 | 24.50 | 25.07 | 2,385,404 | +0.66(+2.72%) |
Aug 17, 2009 | 24.68 | 24.83 | 24.20 | 24.40 | 2,197,384 | -0.76(-3.02%) |
Aug 14, 2009 | 25.85 | 25.98 | 24.91 | 25.16 | 2,726,314 | -0.98(-3.76%) |
Aug 13, 2009 | 25.83 | 26.17 | 25.37 | 26.15 | 3,005,229 | +0.41(+1.61%) |
Aug 12, 2009 | 24.56 | 25.92 | 24.56 | 25.73 | 4,126,216 | +1.23(+5.04%) |
Aug 11, 2009 | 24.97 | 25.33 | 24.45 | 24.50 | 2,684,296 | -0.49(-1.97%) |
Aug 10, 2009 | 25.32 | 25.56 | 24.67 | 24.99 | 2,009,011 | -0.38(-1.50%) |
Aug 07, 2009 | 25.92 | 26.05 | 25.27 | 25.37 | 2,677,437 | -0.16(-0.64%) |
Aug 06, 2009 | 25.81 | 26.21 | 25.32 | 25.53 | 2,005,650 | -0.27(-1.04%) |
Aug 05, 2009 | 25.96 | 26.38 | 25.67 | 25.80 | 3,102,790 | -0.22(-0.83%) |
Aug 04, 2009 | 26.15 | 26.30 | 25.86 | 26.02 | 2,972,289 | -0.35(-1.34%) |