Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 34.63 | 34.81 | 33.99 | 34.04 | 8,652,178 | -0.80(-2.29%) |
Oct 29, 2009 | 34.63 | 34.99 | 34.44 | 34.84 | 5,159,029 | +0.36(+1.05%) |
Oct 28, 2009 | 34.50 | 34.93 | 34.40 | 34.48 | 7,514,602 | -0.08(-0.24%) |
Oct 27, 2009 | 34.63 | 34.75 | 34.25 | 34.56 | 9,233,477 | -0.01(-0.04%) |
Oct 26, 2009 | 35.31 | 35.76 | 34.41 | 34.58 | 13,980,128 | -0.75(-2.12%) |
Oct 23, 2009 | 35.44 | 35.50 | 35.10 | 35.32 | 9,564,126 | -0.89(-2.45%) |
Oct 22, 2009 | 36.12 | 36.40 | 35.39 | 36.21 | 8,717,240 | +0.00(+0.00%) |
Oct 21, 2009 | 36.46 | 36.95 | 35.95 | 36.21 | 7,022,096 | -0.40(-1.09%) |
Oct 20, 2009 | 36.36 | 36.73 | 36.32 | 36.61 | 5,252,296 | +0.07(+0.19%) |
Oct 19, 2009 | 36.34 | 36.63 | 36.22 | 36.54 | 4,318,603 | +0.32(+0.88%) |
Oct 16, 2009 | 36.25 | 36.38 | 35.96 | 36.22 | 7,095,057 | -0.37(-1.02%) |
Oct 15, 2009 | 36.19 | 36.66 | 35.96 | 36.60 | 6,660,299 | +0.32(+0.87%) |
Oct 14, 2009 | 35.58 | 36.33 | 35.54 | 36.28 | 7,679,707 | +0.94(+2.66%) |
Oct 13, 2009 | 35.48 | 35.48 | 34.96 | 35.34 | 5,417,313 | -0.13(-0.36%) |
Oct 12, 2009 | 35.64 | 35.79 | 35.24 | 35.47 | 3,436,143 | -0.03(-0.07%) |
Oct 09, 2009 | 35.70 | 35.81 | 35.29 | 35.50 | 5,203,033 | -0.23(-0.64%) |
Oct 08, 2009 | 35.36 | 35.95 | 35.34 | 35.72 | 11,046,184 | +0.44(+1.26%) |
Oct 07, 2009 | 35.20 | 35.39 | 34.98 | 35.28 | 3,704,861 | +0.03(+0.07%) |
Oct 06, 2009 | 35.42 | 35.82 | 35.10 | 35.25 | 6,446,754 | -0.01(-0.04%) |
Oct 05, 2009 | 34.91 | 35.33 | 34.61 | 35.27 | 5,585,823 | +0.42(+1.22%) |
Oct 02, 2009 | 34.74 | 35.18 | 34.62 | 34.84 | 7,369,801 | -0.16(-0.47%) |
Oct 01, 2009 | 35.75 | 35.91 | 34.94 | 35.01 | 8,011,526 | -0.81(-2.25%) |
Sep 30, 2009 | 36.08 | 36.21 | 35.38 | 35.81 | 8,379,949 | -0.20(-0.55%) |
Sep 29, 2009 | 36.68 | 36.71 | 35.95 | 36.01 | 5,011,665 | -0.60(-1.64%) |
Sep 28, 2009 | 36.19 | 36.73 | 35.96 | 36.61 | 4,303,564 | +0.58(+1.61%) |
Sep 25, 2009 | 36.78 | 36.85 | 35.72 | 36.03 | 6,333,835 | -0.79(-2.14%) |
Sep 24, 2009 | 36.91 | 37.16 | 36.50 | 36.81 | 5,622,597 | -0.12(-0.33%) |
Sep 23, 2009 | 37.19 | 37.69 | 36.88 | 36.94 | 4,933,418 | -0.25(-0.67%) |
Sep 22, 2009 | 37.39 | 37.39 | 36.97 | 37.18 | 5,706,976 | +0.07(+0.19%) |
Sep 21, 2009 | 37.18 | 37.33 | 36.73 | 37.11 | 4,640,684 | -0.16(-0.43%) |
Sep 18, 2009 | 37.43 | 37.59 | 37.11 | 37.27 | 7,988,278 | -0.04(-0.12%) |
Sep 17, 2009 | 37.23 | 37.79 | 36.97 | 37.32 | 6,508,801 | -0.05(-0.14%) |
Sep 16, 2009 | 37.82 | 37.82 | 37.21 | 37.37 | 7,078,198 | -0.23(-0.62%) |
Sep 15, 2009 | 37.59 | 37.73 | 37.33 | 37.60 | 7,396,111 | +0.06(+0.17%) |
Sep 14, 2009 | 37.13 | 37.59 | 36.93 | 37.54 | 7,405,333 | +0.25(+0.66%) |
Sep 11, 2009 | 36.68 | 37.36 | 36.45 | 37.29 | 19,412,952 | +1.59(+4.44%) |
Sep 10, 2009 | 35.31 | 35.87 | 35.22 | 35.70 | 9,122,957 | +0.55(+1.57%) |
Sep 09, 2009 | 34.98 | 35.35 | 34.73 | 35.15 | 10,467,262 | +0.84(+2.46%) |
Sep 08, 2009 | 34.18 | 34.44 | 33.85 | 34.31 | 5,859,593 | +0.18(+0.54%) |
Sep 04, 2009 | 33.56 | 34.16 | 33.45 | 34.13 | 4,596,166 | +0.62(+1.85%) |
Sep 03, 2009 | 33.54 | 33.71 | 33.09 | 33.50 | 6,337,012 | +0.05(+0.15%) |
Sep 02, 2009 | 33.26 | 33.62 | 33.02 | 33.45 | 5,994,896 | +0.13(+0.40%) |
Sep 01, 2009 | 33.86 | 34.39 | 33.25 | 33.32 | 6,462,954 | -0.58(-1.72%) |
Aug 31, 2009 | 33.90 | 34.04 | 33.54 | 33.90 | 5,477,928 | -0.16(-0.47%) |
Aug 28, 2009 | 34.37 | 34.56 | 33.84 | 34.06 | 4,831,581 | -0.15(-0.44%) |
Aug 27, 2009 | 34.13 | 34.47 | 33.71 | 34.21 | 4,573,464 | -0.04(-0.11%) |
Aug 26, 2009 | 34.44 | 34.54 | 34.02 | 34.25 | 5,229,972 | -0.23(-0.66%) |
Aug 25, 2009 | 34.10 | 34.58 | 34.03 | 34.48 | 6,568,848 | +0.54(+1.59%) |
Aug 24, 2009 | 33.99 | 34.21 | 33.76 | 33.94 | 4,044,501 | -0.06(-0.19%) |
Aug 21, 2009 | 33.75 | 34.07 | 33.61 | 34.01 | 8,132,673 | +0.54(+1.61%) |
Aug 20, 2009 | 33.41 | 33.55 | 33.13 | 33.47 | 5,037,586 | -0.01(-0.02%) |
Aug 19, 2009 | 33.05 | 33.85 | 33.05 | 33.47 | 5,423,816 | +0.12(+0.36%) |
Aug 18, 2009 | 33.09 | 33.46 | 32.91 | 33.35 | 5,391,107 | +0.14(+0.41%) |
Aug 17, 2009 | 33.67 | 33.74 | 32.93 | 33.22 | 6,653,373 | -0.73(-2.16%) |
Aug 14, 2009 | 34.35 | 34.49 | 33.62 | 33.95 | 5,339,518 | -0.37(-1.09%) |
Aug 13, 2009 | 34.75 | 34.86 | 34.08 | 34.32 | 5,679,653 | -0.26(-0.75%) |
Aug 12, 2009 | 34.06 | 34.91 | 33.76 | 34.58 | 6,286,967 | +0.55(+1.62%) |
Aug 11, 2009 | 34.04 | 34.21 | 33.68 | 34.03 | 4,552,090 | -0.04(-0.11%) |
Aug 10, 2009 | 34.11 | 34.29 | 33.88 | 34.07 | 3,650,927 | -0.25(-0.72%) |
Aug 07, 2009 | 34.06 | 34.56 | 33.96 | 34.32 | 6,110,647 | +0.55(+1.63%) |
Aug 06, 2009 | 34.11 | 34.18 | 33.62 | 33.76 | 4,442,284 | -0.28(-0.82%) |
Aug 05, 2009 | 34.42 | 34.44 | 33.57 | 34.04 | 5,146,853 | -0.11(-0.32%) |
Aug 04, 2009 | 34.35 | 34.61 | 34.07 | 34.15 | 4,255,342 | -0.30(-0.88%) |