Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 35.02 | 35.20 | 34.37 | 34.42 | 8,556,926 | -0.81(-2.29%) |
Oct 29, 2009 | 35.02 | 35.38 | 34.83 | 35.23 | 5,102,233 | +0.37(+1.05%) |
Oct 28, 2009 | 34.88 | 35.32 | 34.78 | 34.86 | 7,431,874 | -0.08(-0.24%) |
Oct 27, 2009 | 35.01 | 35.13 | 34.63 | 34.95 | 9,131,826 | -0.01(-0.04%) |
Oct 26, 2009 | 35.70 | 36.15 | 34.79 | 34.96 | 13,826,221 | -0.76(-2.12%) |
Oct 23, 2009 | 35.84 | 35.89 | 35.49 | 35.72 | 9,458,835 | -0.90(-2.45%) |
Oct 22, 2009 | 36.53 | 36.80 | 35.79 | 36.62 | 8,621,272 | +0.00(+0.00%) |
Oct 21, 2009 | 36.87 | 37.37 | 36.35 | 36.62 | 6,944,790 | -0.40(-1.09%) |
Oct 20, 2009 | 36.77 | 37.13 | 36.72 | 37.02 | 5,194,474 | +0.07(+0.19%) |
Oct 19, 2009 | 36.74 | 37.04 | 36.63 | 36.95 | 4,271,060 | +0.32(+0.88%) |
Oct 16, 2009 | 36.65 | 36.78 | 36.36 | 36.63 | 7,016,947 | -0.38(-1.02%) |
Oct 15, 2009 | 36.60 | 37.06 | 36.36 | 37.01 | 6,586,975 | +0.32(+0.87%) |
Oct 14, 2009 | 35.98 | 36.73 | 35.94 | 36.69 | 7,595,161 | +0.95(+2.66%) |
Oct 13, 2009 | 35.87 | 35.87 | 35.35 | 35.74 | 5,357,674 | -0.13(-0.36%) |
Oct 12, 2009 | 36.04 | 36.19 | 35.63 | 35.87 | 3,398,314 | -0.03(-0.07%) |
Oct 09, 2009 | 36.10 | 36.20 | 35.68 | 35.89 | 5,145,753 | -0.23(-0.64%) |
Oct 08, 2009 | 35.75 | 36.35 | 35.73 | 36.12 | 10,924,576 | +0.45(+1.26%) |
Oct 07, 2009 | 35.59 | 35.78 | 35.36 | 35.67 | 3,664,074 | +0.03(+0.07%) |
Oct 06, 2009 | 35.81 | 36.22 | 35.49 | 35.65 | 6,375,781 | -0.01(-0.04%) |
Oct 05, 2009 | 35.29 | 35.72 | 34.99 | 35.66 | 5,524,329 | +0.43(+1.22%) |
Oct 02, 2009 | 35.13 | 35.57 | 35.01 | 35.23 | 7,288,667 | -0.17(-0.47%) |
Oct 01, 2009 | 36.15 | 36.31 | 35.33 | 35.40 | 7,923,327 | -0.81(-2.25%) |
Sep 30, 2009 | 36.48 | 36.62 | 35.78 | 36.21 | 8,287,694 | -0.20(-0.55%) |
Sep 29, 2009 | 37.09 | 37.12 | 36.35 | 36.41 | 4,956,491 | -0.61(-1.64%) |
Sep 28, 2009 | 36.59 | 37.14 | 36.37 | 37.02 | 4,256,186 | +0.59(+1.61%) |
Sep 25, 2009 | 37.19 | 37.26 | 36.12 | 36.43 | 6,264,105 | -0.80(-2.14%) |
Sep 24, 2009 | 37.32 | 37.58 | 36.90 | 37.22 | 5,560,698 | -0.12(-0.33%) |
Sep 23, 2009 | 37.60 | 38.11 | 37.29 | 37.35 | 4,879,106 | -0.25(-0.67%) |
Sep 22, 2009 | 37.80 | 37.80 | 37.38 | 37.60 | 5,644,148 | +0.07(+0.19%) |
Sep 21, 2009 | 37.60 | 37.74 | 37.13 | 37.53 | 4,589,595 | -0.16(-0.43%) |
Sep 18, 2009 | 37.85 | 38.01 | 37.52 | 37.69 | 7,900,335 | -0.04(-0.12%) |
Sep 17, 2009 | 37.64 | 38.21 | 37.38 | 37.73 | 6,437,146 | -0.05(-0.14%) |
Sep 16, 2009 | 38.24 | 38.24 | 37.63 | 37.78 | 7,000,274 | -0.24(-0.62%) |
Sep 15, 2009 | 38.01 | 38.15 | 37.74 | 38.02 | 7,314,687 | +0.06(+0.17%) |
Sep 14, 2009 | 37.54 | 38.01 | 37.34 | 37.96 | 7,323,808 | +0.25(+0.66%) |
Sep 11, 2009 | 37.09 | 37.78 | 36.85 | 37.71 | 19,199,234 | +1.60(+4.44%) |
Sep 10, 2009 | 35.70 | 36.27 | 35.62 | 36.10 | 9,022,522 | +0.56(+1.57%) |
Sep 09, 2009 | 35.36 | 35.74 | 35.11 | 35.54 | 10,352,028 | +0.85(+2.46%) |
Sep 08, 2009 | 34.56 | 34.82 | 34.23 | 34.69 | 5,795,085 | +0.19(+0.54%) |
Sep 04, 2009 | 33.93 | 34.54 | 33.83 | 34.51 | 4,545,566 | +0.63(+1.85%) |
Sep 03, 2009 | 33.91 | 34.09 | 33.45 | 33.88 | 6,267,248 | +0.05(+0.15%) |
Sep 02, 2009 | 33.63 | 33.99 | 33.38 | 33.83 | 5,928,899 | +0.13(+0.40%) |
Sep 01, 2009 | 34.24 | 34.77 | 33.62 | 33.69 | 6,391,803 | -0.59(-1.72%) |
Aug 31, 2009 | 34.27 | 34.42 | 33.91 | 34.28 | 5,417,621 | -0.16(-0.47%) |
Aug 28, 2009 | 34.76 | 34.95 | 34.22 | 34.44 | 4,778,390 | -0.15(-0.44%) |
Aug 27, 2009 | 34.51 | 34.85 | 34.08 | 34.60 | 4,523,115 | -0.04(-0.11%) |
Aug 26, 2009 | 34.83 | 34.92 | 34.40 | 34.63 | 5,172,395 | -0.23(-0.66%) |
Aug 25, 2009 | 34.48 | 34.96 | 34.41 | 34.86 | 6,496,532 | +0.55(+1.59%) |
Aug 24, 2009 | 34.36 | 34.60 | 34.14 | 34.32 | 3,999,975 | -0.06(-0.19%) |
Aug 21, 2009 | 34.12 | 34.45 | 33.99 | 34.38 | 8,043,140 | +0.55(+1.61%) |
Aug 20, 2009 | 33.78 | 33.93 | 33.50 | 33.84 | 4,982,127 | -0.01(-0.02%) |
Aug 19, 2009 | 33.42 | 34.22 | 33.42 | 33.85 | 5,364,105 | +0.12(+0.36%) |
Aug 18, 2009 | 33.46 | 33.83 | 33.28 | 33.72 | 5,331,756 | +0.14(+0.41%) |
Aug 17, 2009 | 34.04 | 34.11 | 33.30 | 33.59 | 6,580,126 | -0.74(-2.16%) |
Aug 14, 2009 | 34.73 | 34.87 | 33.99 | 34.33 | 5,280,735 | -0.38(-1.09%) |
Aug 13, 2009 | 35.14 | 35.25 | 34.45 | 34.70 | 5,617,126 | -0.26(-0.75%) |
Aug 12, 2009 | 34.44 | 35.29 | 34.14 | 34.97 | 6,217,754 | +0.56(+1.62%) |
Aug 11, 2009 | 34.42 | 34.60 | 34.05 | 34.41 | 4,501,976 | -0.04(-0.11%) |
Aug 10, 2009 | 34.49 | 34.67 | 34.26 | 34.45 | 3,610,734 | -0.25(-0.72%) |
Aug 07, 2009 | 34.44 | 34.95 | 34.34 | 34.70 | 6,043,375 | +0.56(+1.63%) |
Aug 06, 2009 | 34.49 | 34.56 | 34.00 | 34.14 | 4,393,379 | -0.28(-0.82%) |
Aug 05, 2009 | 34.80 | 34.82 | 33.95 | 34.42 | 5,090,191 | -0.11(-0.33%) |
Aug 04, 2009 | 34.74 | 35.00 | 34.45 | 34.53 | 4,208,494 | -0.31(-0.88%) |