Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 31.55 | 31.84 | 31.05 | 31.41 | 482,481 | +0.16(+0.51%) |
Oct 29, 2009 | 32.65 | 33.00 | 31.15 | 31.25 | 807,272 | -1.70(-5.16%) |
Oct 28, 2009 | 32.95 | 33.48 | 32.82 | 32.95 | 935,026 | +0.34(+1.04%) |
Oct 27, 2009 | 33.00 | 33.00 | 32.54 | 32.61 | 324,182 | -0.31(-0.94%) |
Oct 26, 2009 | 33.50 | 33.50 | 32.76 | 32.92 | 269,702 | -0.23(-0.69%) |
Oct 23, 2009 | 33.25 | 33.30 | 33.01 | 33.15 | 563,176 | -0.54(-1.60%) |
Oct 22, 2009 | 33.25 | 33.75 | 33.25 | 33.69 | 134,407 | +0.39(+1.17%) |
Oct 21, 2009 | 33.35 | 33.79 | 33.30 | 33.30 | 552,694 | +0.21(+0.63%) |
Oct 20, 2009 | 33.00 | 33.10 | 32.97 | 33.09 | 175,533 | -0.19(-0.57%) |
Oct 19, 2009 | 32.95 | 33.41 | 32.85 | 33.28 | 87,293 | +0.28(+0.85%) |
Oct 16, 2009 | 32.55 | 34.05 | 32.55 | 33.00 | 354,438 | +0.84(+2.61%) |
Oct 15, 2009 | 32.35 | 32.35 | 31.98 | 32.16 | 82,783 | -0.53(-1.62%) |
Oct 14, 2009 | 32.40 | 32.95 | 31.91 | 32.69 | 137,743 | +0.83(+2.61%) |
Oct 13, 2009 | 32.40 | 32.40 | 31.80 | 31.86 | 518,500 | -1.39(-4.18%) |
Oct 12, 2009 | 33.30 | 33.45 | 33.16 | 33.25 | 165,184 | +0.08(+0.24%) |
Oct 09, 2009 | 33.05 | 33.43 | 32.95 | 33.17 | 454,446 | +1.26(+3.95%) |
Oct 08, 2009 | 32.00 | 32.18 | 31.80 | 31.91 | 954,357 | +1.28(+4.18%) |
Oct 07, 2009 | 30.65 | 30.85 | 30.46 | 30.63 | 227,189 | -0.11(-0.37%) |
Oct 06, 2009 | 30.97 | 31.11 | 30.02 | 30.74 | 369,943 | -0.36(-1.15%) |
Oct 05, 2009 | 31.05 | 31.20 | 31.00 | 31.10 | 245,389 | -0.17(-0.54%) |
Oct 02, 2009 | 31.59 | 31.59 | 31.05 | 31.27 | 129,997 | +0.22(+0.71%) |
Oct 01, 2009 | 31.71 | 31.71 | 31.05 | 31.05 | 228,471 | -0.52(-1.65%) |
Sep 30, 2009 | 31.61 | 31.85 | 31.38 | 31.57 | 903,738 | -0.13(-0.41%) |
Sep 29, 2009 | 32.25 | 32.25 | 31.70 | 31.70 | 158,971 | -0.95(-2.91%) |
Sep 28, 2009 | 32.60 | 32.85 | 32.40 | 32.65 | 345,611 | -0.57(-1.72%) |
Sep 25, 2009 | 33.10 | 33.38 | 33.01 | 33.22 | 338,605 | +0.11(+0.33%) |
Sep 24, 2009 | 33.40 | 34.00 | 32.96 | 33.11 | 567,100 | +0.33(+1.01%) |
Sep 23, 2009 | 32.75 | 33.10 | 32.65 | 32.78 | 672,840 | +0.08(+0.24%) |
Sep 22, 2009 | 33.10 | 33.88 | 32.61 | 32.70 | 652,317 | -0.31(-0.94%) |
Sep 21, 2009 | 32.75 | 33.25 | 32.70 | 33.01 | 404,445 | -0.60(-1.79%) |
Sep 18, 2009 | 33.31 | 33.68 | 33.31 | 33.61 | 70,126 | +0.00(+0.00%) |
Sep 17, 2009 | 33.55 | 33.95 | 33.52 | 33.61 | 296,299 | -0.19(-0.56%) |
Sep 16, 2009 | 34.00 | 34.01 | 33.63 | 33.80 | 434,765 | -0.22(-0.65%) |
Sep 15, 2009 | 34.10 | 34.24 | 33.80 | 34.02 | 189,117 | -0.53(-1.53%) |
Sep 14, 2009 | 34.25 | 34.70 | 34.16 | 34.55 | 412,983 | +0.30(+0.88%) |
Sep 11, 2009 | 34.00 | 34.55 | 34.00 | 34.25 | 92,455 | +0.45(+1.33%) |
Sep 10, 2009 | 33.69 | 33.85 | 33.45 | 33.80 | 182,175 | +0.39(+1.17%) |
Sep 09, 2009 | 33.20 | 33.59 | 33.06 | 33.41 | 86,716 | +0.54(+1.64%) |
Sep 08, 2009 | 33.05 | 33.20 | 32.82 | 32.87 | 156,975 | -0.18(-0.54%) |
Sep 04, 2009 | 32.70 | 33.10 | 32.60 | 33.05 | 183,382 | -0.25(-0.75%) |
Sep 03, 2009 | 33.60 | 33.60 | 33.15 | 33.30 | 472,821 | -0.39(-1.16%) |
Sep 02, 2009 | 33.65 | 33.90 | 33.61 | 33.69 | 472,181 | +0.43(+1.29%) |
Sep 01, 2009 | 33.70 | 33.85 | 33.10 | 33.26 | 676,600 | -0.29(-0.86%) |
Aug 31, 2009 | 33.84 | 33.84 | 33.43 | 33.55 | 495,301 | +0.14(+0.42%) |
Aug 28, 2009 | 33.30 | 33.60 | 33.15 | 33.41 | 1,058,277 | +0.71(+2.17%) |
Aug 27, 2009 | 32.21 | 32.90 | 32.21 | 32.70 | 1,743,847 | +0.67(+2.09%) |
Aug 26, 2009 | 32.45 | 32.45 | 31.85 | 32.03 | 527,783 | -0.10(-0.31%) |
Aug 25, 2009 | 31.60 | 32.15 | 31.60 | 32.13 | 905,071 | +0.28(+0.88%) |
Aug 24, 2009 | 31.90 | 31.95 | 31.60 | 31.85 | 801,471 | +0.25(+0.79%) |
Aug 21, 2009 | 31.40 | 31.85 | 31.40 | 31.60 | 575,365 | -0.66(-2.05%) |
Aug 20, 2009 | 32.25 | 32.75 | 32.13 | 32.26 | 2,346,469 | -0.42(-1.28%) |
Aug 19, 2009 | 32.55 | 32.76 | 32.31 | 32.68 | 780,961 | +0.43(+1.33%) |
Aug 18, 2009 | 32.15 | 33.25 | 32.10 | 32.25 | 539,529 | +0.08(+0.25%) |
Aug 17, 2009 | 32.15 | 32.55 | 32.10 | 32.17 | 468,551 | -0.93(-2.81%) |
Aug 14, 2009 | 33.33 | 33.40 | 32.85 | 33.10 | 925,525 | -0.06(-0.18%) |
Aug 13, 2009 | 33.20 | 33.35 | 32.83 | 33.16 | 445,653 | +0.01(+0.03%) |
Aug 12, 2009 | 32.80 | 33.21 | 32.80 | 33.15 | 519,558 | +0.35(+1.07%) |
Aug 11, 2009 | 32.76 | 32.96 | 32.52 | 32.80 | 1,612,767 | +0.00(+0.00%) |
Aug 10, 2009 | 33.00 | 33.05 | 32.58 | 32.80 | 1,251,928 | -0.33(-1.00%) |
Aug 07, 2009 | 33.25 | 33.30 | 33.00 | 33.13 | 1,507,383 | -0.22(-0.66%) |
Aug 06, 2009 | 33.40 | 33.45 | 33.05 | 33.35 | 1,105,585 | -0.04(-0.12%) |
Aug 05, 2009 | 33.22 | 33.50 | 33.17 | 33.39 | 1,046,056 | +0.04(+0.12%) |
Aug 04, 2009 | 33.40 | 33.91 | 33.22 | 33.35 | 438,190 | -0.14(-0.42%) |