Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 29.54 | 29.85 | 28.63 | 28.64 | 30,804,324 | -0.65(-2.22%) |
Oct 29, 2009 | 29.11 | 29.49 | 29.02 | 29.29 | 29,446,428 | +0.44(+1.54%) |
Oct 28, 2009 | 28.47 | 29.09 | 28.41 | 28.85 | 32,610,058 | +0.44(+1.54%) |
Oct 27, 2009 | 28.28 | 28.63 | 28.20 | 28.41 | 21,770,776 | +0.22(+0.79%) |
Oct 26, 2009 | 28.11 | 28.73 | 27.98 | 28.19 | 24,639,198 | -0.01(-0.05%) |
Oct 23, 2009 | 28.31 | 28.49 | 28.09 | 28.21 | 23,619,820 | -0.26(-0.92%) |
Oct 22, 2009 | 28.23 | 28.58 | 27.82 | 28.47 | 36,562,052 | -0.23(-0.80%) |
Oct 21, 2009 | 28.59 | 29.07 | 28.59 | 28.70 | 25,346,646 | +0.07(+0.24%) |
Oct 20, 2009 | 28.99 | 29.07 | 28.48 | 28.63 | 25,141,316 | -0.52(-1.79%) |
Oct 19, 2009 | 29.10 | 29.34 | 28.80 | 29.15 | 18,937,930 | +0.07(+0.24%) |
Oct 16, 2009 | 29.44 | 29.49 | 28.63 | 29.08 | 32,822,756 | -0.34(-1.15%) |
Oct 15, 2009 | 29.18 | 29.44 | 29.02 | 29.42 | 22,919,676 | +0.15(+0.52%) |
Oct 14, 2009 | 29.00 | 29.36 | 28.84 | 29.27 | 33,239,582 | +0.65(+2.28%) |
Oct 13, 2009 | 28.85 | 29.00 | 28.47 | 28.61 | 22,277,602 | -0.17(-0.60%) |
Oct 12, 2009 | 29.03 | 29.11 | 28.54 | 28.79 | 19,814,656 | -0.11(-0.38%) |
Oct 09, 2009 | 28.73 | 28.95 | 28.07 | 28.90 | 49,929,844 | +0.17(+0.60%) |
Oct 08, 2009 | 29.58 | 29.58 | 28.67 | 28.72 | 35,239,968 | -0.51(-1.73%) |
Oct 07, 2009 | 29.40 | 29.56 | 29.12 | 29.23 | 22,121,188 | -0.30(-1.03%) |
Oct 06, 2009 | 29.30 | 30.08 | 29.25 | 29.54 | 35,468,532 | +0.47(+1.62%) |
Oct 05, 2009 | 28.83 | 29.31 | 28.65 | 29.06 | 25,681,280 | +0.35(+1.21%) |
Oct 02, 2009 | 29.37 | 29.54 | 28.57 | 28.72 | 50,091,544 | -0.87(-2.95%) |
Oct 01, 2009 | 30.91 | 30.94 | 29.45 | 29.59 | 46,072,176 | -1.58(-5.07%) |
Sep 30, 2009 | 31.68 | 31.76 | 30.85 | 31.17 | 29,238,812 | -0.36(-1.14%) |
Sep 29, 2009 | 31.83 | 31.90 | 31.36 | 31.53 | 22,810,508 | -0.33(-1.02%) |
Sep 28, 2009 | 31.28 | 32.12 | 31.20 | 31.86 | 26,689,268 | +0.88(+2.84%) |
Sep 25, 2009 | 30.82 | 31.28 | 30.70 | 30.98 | 28,125,708 | +0.03(+0.09%) |
Sep 24, 2009 | 30.78 | 31.09 | 30.62 | 30.95 | 27,426,550 | +0.30(+0.97%) |
Sep 23, 2009 | 30.91 | 31.12 | 30.62 | 30.65 | 25,794,700 | -0.25(-0.81%) |
Sep 22, 2009 | 31.17 | 31.18 | 30.72 | 30.90 | 21,261,280 | -0.19(-0.62%) |
Sep 21, 2009 | 30.52 | 31.18 | 30.50 | 31.09 | 21,091,518 | +0.28(+0.92%) |
Sep 18, 2009 | 31.43 | 31.46 | 30.49 | 30.81 | 44,551,216 | -0.39(-1.24%) |
Sep 17, 2009 | 31.53 | 31.64 | 31.09 | 31.20 | 25,313,390 | -0.48(-1.51%) |
Sep 16, 2009 | 31.77 | 31.83 | 31.14 | 31.68 | 29,936,066 | -0.03(-0.09%) |
Sep 15, 2009 | 31.88 | 31.97 | 31.63 | 31.70 | 22,250,388 | -0.33(-1.04%) |
Sep 14, 2009 | 31.99 | 32.21 | 31.74 | 32.04 | 17,283,826 | -0.26(-0.82%) |
Sep 11, 2009 | 32.33 | 32.37 | 31.82 | 32.30 | 15,102,958 | -0.03(-0.09%) |
Sep 10, 2009 | 31.98 | 32.40 | 31.80 | 32.33 | 20,591,022 | +0.30(+0.93%) |
Sep 09, 2009 | 31.72 | 32.25 | 31.33 | 32.03 | 32,110,954 | +0.14(+0.43%) |
Sep 08, 2009 | 31.81 | 31.91 | 31.54 | 31.89 | 22,189,784 | +0.21(+0.66%) |
Sep 04, 2009 | 31.21 | 31.86 | 31.01 | 31.68 | 21,190,916 | +0.49(+1.55%) |
Sep 03, 2009 | 31.32 | 31.39 | 30.58 | 31.20 | 45,241,792 | -0.28(-0.88%) |
Sep 02, 2009 | 31.19 | 31.75 | 30.96 | 31.48 | 20,321,786 | +0.05(+0.15%) |
Sep 01, 2009 | 31.91 | 32.38 | 31.22 | 31.43 | 27,820,180 | -0.74(-2.31%) |
Aug 31, 2009 | 32.57 | 32.57 | 31.87 | 32.17 | 22,902,580 | -0.55(-1.69%) |
Aug 28, 2009 | 33.08 | 33.40 | 32.53 | 32.72 | 17,288,686 | -0.02(-0.06%) |
Aug 27, 2009 | 32.83 | 32.97 | 32.43 | 32.74 | 15,468,726 | -0.19(-0.59%) |
Aug 26, 2009 | 32.56 | 33.11 | 32.40 | 32.94 | 20,892,168 | +0.37(+1.15%) |
Aug 25, 2009 | 32.76 | 33.16 | 32.49 | 32.56 | 31,009,778 | -0.29(-0.89%) |
Aug 24, 2009 | 32.47 | 32.92 | 32.47 | 32.86 | 16,770,609 | +0.08(+0.25%) |
Aug 21, 2009 | 32.90 | 32.91 | 32.31 | 32.77 | 29,874,078 | +0.14(+0.42%) |
Aug 20, 2009 | 31.74 | 32.78 | 31.70 | 32.63 | 27,297,774 | +0.95(+3.00%) |
Aug 19, 2009 | 31.08 | 31.80 | 30.95 | 31.68 | 16,196,244 | +0.39(+1.26%) |
Aug 18, 2009 | 31.21 | 31.39 | 30.94 | 31.29 | 20,386,996 | +0.14(+0.44%) |
Aug 17, 2009 | 31.51 | 31.66 | 31.09 | 31.15 | 19,790,976 | -0.82(-2.56%) |
Aug 14, 2009 | 32.24 | 32.24 | 31.52 | 31.97 | 17,082,644 | -0.31(-0.97%) |
Aug 13, 2009 | 32.23 | 32.49 | 31.95 | 32.28 | 16,161,944 | +0.15(+0.45%) |
Aug 12, 2009 | 31.48 | 32.55 | 31.47 | 32.13 | 22,446,564 | +0.67(+2.14%) |
Aug 11, 2009 | 31.61 | 31.98 | 31.45 | 31.46 | 21,069,808 | -0.24(-0.74%) |
Aug 10, 2009 | 31.58 | 31.93 | 31.51 | 31.70 | 14,306,845 | -0.16(-0.50%) |
Aug 07, 2009 | 31.93 | 32.18 | 31.77 | 31.86 | 17,256,552 | +0.26(+0.81%) |
Aug 06, 2009 | 31.81 | 31.86 | 31.39 | 31.60 | 16,244,956 | -0.15(-0.46%) |
Aug 05, 2009 | 32.03 | 32.15 | 31.40 | 31.75 | 18,438,222 | -0.35(-1.08%) |
Aug 04, 2009 | 32.44 | 32.47 | 31.85 | 32.09 | 19,104,380 | -0.46(-1.41%) |