Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 36.71 | 36.71 | 35.27 | 35.33 | 12,443,772 | -1.50(-4.08%) |
Oct 29, 2009 | 35.96 | 36.95 | 35.88 | 36.83 | 7,654,310 | +1.00(+2.79%) |
Oct 28, 2009 | 36.14 | 36.47 | 35.82 | 35.83 | 6,983,468 | -0.40(-1.12%) |
Oct 27, 2009 | 36.37 | 36.67 | 35.98 | 36.24 | 8,563,991 | -0.12(-0.33%) |
Oct 26, 2009 | 36.40 | 36.96 | 36.23 | 36.36 | 9,446,363 | -0.04(-0.12%) |
Oct 23, 2009 | 36.56 | 36.67 | 36.24 | 36.40 | 6,924,304 | -0.28(-0.77%) |
Oct 22, 2009 | 35.48 | 36.83 | 35.01 | 36.68 | 15,522,283 | +2.61(+7.66%) |
Oct 21, 2009 | 34.38 | 34.75 | 33.03 | 34.07 | 6,280,884 | -0.31(-0.91%) |
Oct 20, 2009 | 34.33 | 34.54 | 34.31 | 34.39 | 4,117,546 | -0.24(-0.70%) |
Oct 19, 2009 | 34.63 | 34.80 | 34.33 | 34.63 | 5,599,547 | +0.09(+0.27%) |
Oct 16, 2009 | 34.27 | 34.74 | 34.17 | 34.53 | 7,009,787 | +0.09(+0.25%) |
Oct 15, 2009 | 34.07 | 34.46 | 33.99 | 34.45 | 6,716,461 | -0.08(-0.23%) |
Oct 14, 2009 | 34.47 | 34.56 | 34.19 | 34.53 | 7,364,795 | +0.45(+1.33%) |
Oct 13, 2009 | 34.48 | 34.70 | 34.06 | 34.07 | 6,841,696 | -0.57(-1.66%) |
Oct 12, 2009 | 34.65 | 34.83 | 34.57 | 34.65 | 4,758,173 | +0.01(+0.04%) |
Oct 09, 2009 | 34.29 | 34.71 | 34.18 | 34.63 | 7,332,890 | +0.33(+0.95%) |
Oct 08, 2009 | 34.91 | 35.03 | 34.31 | 34.31 | 8,607,272 | -0.41(-1.19%) |
Oct 07, 2009 | 35.05 | 35.11 | 34.62 | 34.72 | 7,330,919 | -0.43(-1.21%) |
Oct 06, 2009 | 34.92 | 35.59 | 34.68 | 35.15 | 8,723,444 | +0.38(+1.10%) |
Oct 05, 2009 | 34.80 | 34.89 | 34.22 | 34.76 | 6,019,758 | -0.04(-0.10%) |
Oct 02, 2009 | 34.21 | 35.43 | 34.06 | 34.80 | 6,976,747 | +0.19(+0.55%) |
Oct 01, 2009 | 34.99 | 35.53 | 34.58 | 34.61 | 10,468,403 | -0.33(-0.93%) |
Sep 30, 2009 | 34.90 | 35.15 | 34.27 | 34.93 | 7,661,764 | +0.19(+0.55%) |
Sep 29, 2009 | 34.90 | 35.17 | 34.44 | 34.74 | 5,158,238 | +0.04(+0.12%) |
Sep 28, 2009 | 33.94 | 34.94 | 33.94 | 34.70 | 6,939,702 | +0.82(+2.41%) |
Sep 25, 2009 | 33.63 | 34.32 | 33.63 | 33.88 | 6,964,060 | +0.16(+0.48%) |
Sep 24, 2009 | 33.68 | 34.16 | 33.63 | 33.72 | 6,481,278 | +0.16(+0.49%) |
Sep 23, 2009 | 33.80 | 34.52 | 33.54 | 33.56 | 6,991,146 | -0.21(-0.63%) |
Sep 22, 2009 | 34.00 | 34.11 | 33.45 | 33.77 | 6,390,069 | -0.14(-0.42%) |
Sep 21, 2009 | 33.46 | 34.19 | 33.41 | 33.91 | 6,967,978 | +0.30(+0.89%) |
Sep 18, 2009 | 33.92 | 34.02 | 33.54 | 33.61 | 13,652,688 | -0.23(-0.69%) |
Sep 17, 2009 | 34.75 | 34.88 | 33.85 | 33.85 | 10,687,425 | -0.77(-2.23%) |
Sep 16, 2009 | 34.84 | 34.92 | 34.51 | 34.62 | 7,384,453 | -0.16(-0.45%) |
Sep 15, 2009 | 34.87 | 35.18 | 34.49 | 34.78 | 6,384,065 | +0.01(+0.04%) |
Sep 14, 2009 | 34.14 | 34.89 | 34.03 | 34.76 | 5,550,140 | +0.41(+1.20%) |
Sep 11, 2009 | 34.48 | 34.66 | 34.12 | 34.35 | 5,899,098 | -0.08(-0.23%) |
Sep 10, 2009 | 34.84 | 34.87 | 34.06 | 34.43 | 6,863,361 | -0.44(-1.26%) |
Sep 09, 2009 | 34.72 | 34.95 | 34.50 | 34.87 | 6,428,644 | +0.12(+0.35%) |
Sep 08, 2009 | 35.79 | 35.79 | 34.53 | 34.75 | 7,197,423 | -0.82(-2.29%) |
Sep 04, 2009 | 35.45 | 35.63 | 35.10 | 35.56 | 4,124,555 | +0.14(+0.40%) |
Sep 03, 2009 | 35.17 | 35.49 | 34.77 | 35.42 | 5,117,841 | +0.55(+1.57%) |
Sep 02, 2009 | 34.85 | 35.26 | 34.60 | 34.88 | 6,149,795 | -0.04(-0.10%) |
Sep 01, 2009 | 35.57 | 36.02 | 34.87 | 34.91 | 11,471,563 | -0.87(-2.42%) |
Aug 31, 2009 | 35.00 | 35.90 | 34.80 | 35.78 | 7,945,427 | +0.57(+1.63%) |
Aug 28, 2009 | 35.21 | 35.32 | 34.91 | 35.20 | 5,393,057 | +0.29(+0.83%) |
Aug 27, 2009 | 34.46 | 35.28 | 34.27 | 34.91 | 6,107,488 | +0.29(+0.84%) |
Aug 26, 2009 | 34.36 | 34.73 | 34.02 | 34.62 | 5,479,749 | +0.26(+0.74%) |
Aug 25, 2009 | 34.36 | 34.66 | 34.17 | 34.36 | 7,202,443 | +0.34(+1.00%) |
Aug 24, 2009 | 34.36 | 34.76 | 33.94 | 34.02 | 6,146,230 | -0.18(-0.52%) |
Aug 21, 2009 | 34.09 | 34.97 | 33.63 | 34.20 | 8,071,687 | +0.28(+0.82%) |
Aug 20, 2009 | 33.85 | 34.21 | 33.66 | 33.92 | 5,196,548 | -0.11(-0.31%) |
Aug 19, 2009 | 33.43 | 34.51 | 33.25 | 34.03 | 6,326,907 | +0.32(+0.95%) |
Aug 18, 2009 | 33.19 | 33.84 | 33.12 | 33.71 | 5,530,844 | +0.61(+1.84%) |
Aug 17, 2009 | 33.17 | 33.34 | 32.92 | 33.10 | 6,990,009 | -0.42(-1.26%) |
Aug 14, 2009 | 33.69 | 33.69 | 33.13 | 33.53 | 5,546,515 | -0.16(-0.46%) |
Aug 13, 2009 | 32.97 | 33.97 | 32.56 | 33.68 | 7,705,897 | +0.74(+2.24%) |
Aug 12, 2009 | 32.07 | 33.44 | 31.88 | 32.95 | 6,979,535 | +1.06(+3.34%) |
Aug 11, 2009 | 32.68 | 32.85 | 31.87 | 31.88 | 8,165,975 | -1.06(-3.21%) |
Aug 10, 2009 | 33.63 | 33.85 | 32.85 | 32.94 | 6,708,562 | -0.74(-2.19%) |
Aug 07, 2009 | 33.39 | 34.48 | 33.22 | 33.68 | 9,674,187 | +0.48(+1.45%) |
Aug 06, 2009 | 33.34 | 33.45 | 32.51 | 33.19 | 7,291,955 | +0.14(+0.43%) |
Aug 05, 2009 | 32.85 | 33.08 | 32.28 | 33.05 | 6,925,599 | +0.23(+0.69%) |
Aug 04, 2009 | 31.93 | 32.93 | 31.90 | 32.82 | 8,840,614 | +0.89(+2.80%) |