Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 27.62 | 27.67 | 26.21 | 26.66 | 11,284,394 | -0.94(-3.39%) |
Oct 29, 2009 | 27.22 | 27.91 | 27.10 | 27.60 | 8,971,239 | +0.87(+3.25%) |
Oct 28, 2009 | 27.32 | 27.43 | 26.55 | 26.73 | 14,475,414 | -0.72(-2.61%) |
Oct 27, 2009 | 28.98 | 29.09 | 27.26 | 27.44 | 14,423,630 | -1.51(-5.22%) |
Oct 26, 2009 | 29.61 | 30.24 | 28.92 | 28.95 | 9,520,469 | -0.60(-2.01%) |
Oct 23, 2009 | 29.53 | 29.70 | 29.44 | 29.55 | 7,817,036 | -0.01(-0.02%) |
Oct 22, 2009 | 30.41 | 30.68 | 29.44 | 29.56 | 12,791,900 | -1.22(-3.96%) |
Oct 21, 2009 | 30.45 | 31.44 | 30.24 | 30.77 | 8,661,837 | +0.23(+0.74%) |
Oct 20, 2009 | 30.40 | 30.69 | 30.38 | 30.55 | 8,553,197 | -0.08(-0.26%) |
Oct 19, 2009 | 30.33 | 30.98 | 30.31 | 30.63 | 6,407,665 | +0.37(+1.22%) |
Oct 16, 2009 | 30.55 | 30.66 | 30.09 | 30.26 | 7,131,466 | -0.60(-1.95%) |
Oct 15, 2009 | 30.45 | 31.03 | 30.17 | 30.86 | 6,355,628 | +0.17(+0.57%) |
Oct 14, 2009 | 30.47 | 30.77 | 30.17 | 30.69 | 5,812,961 | +0.75(+2.50%) |
Oct 13, 2009 | 29.99 | 30.18 | 29.60 | 29.94 | 5,813,179 | -0.05(-0.16%) |
Oct 12, 2009 | 30.22 | 30.54 | 29.75 | 29.98 | 5,536,296 | -0.16(-0.53%) |
Oct 09, 2009 | 30.13 | 30.53 | 29.88 | 30.14 | 7,123,936 | -0.31(-1.03%) |
Oct 08, 2009 | 31.05 | 31.28 | 30.20 | 30.46 | 9,766,626 | +0.16(+0.53%) |
Oct 07, 2009 | 30.20 | 30.70 | 29.94 | 30.30 | 4,804,059 | +0.01(+0.04%) |
Oct 06, 2009 | 31.03 | 31.03 | 29.90 | 30.29 | 7,435,405 | -0.15(-0.51%) |
Oct 05, 2009 | 29.98 | 30.65 | 29.77 | 30.44 | 7,387,506 | +0.76(+2.57%) |
Oct 02, 2009 | 29.71 | 30.37 | 29.50 | 29.68 | 8,915,896 | -0.39(-1.31%) |
Oct 01, 2009 | 31.18 | 31.41 | 30.06 | 30.07 | 7,759,008 | -1.38(-4.38%) |
Sep 30, 2009 | 31.68 | 31.90 | 31.11 | 31.45 | 7,691,768 | +0.14(+0.45%) |
Sep 29, 2009 | 31.72 | 31.93 | 31.26 | 31.31 | 6,219,277 | -0.54(-1.68%) |
Sep 28, 2009 | 31.15 | 31.96 | 30.90 | 31.84 | 5,298,318 | +0.50(+1.60%) |
Sep 25, 2009 | 31.71 | 31.97 | 31.05 | 31.34 | 5,074,091 | -0.66(-2.05%) |
Sep 24, 2009 | 32.84 | 32.84 | 31.69 | 32.00 | 5,275,913 | -0.63(-1.93%) |
Sep 23, 2009 | 33.36 | 33.54 | 32.61 | 32.63 | 5,351,204 | -0.64(-1.91%) |
Sep 22, 2009 | 33.36 | 33.45 | 32.88 | 33.26 | 6,145,618 | +0.30(+0.91%) |
Sep 21, 2009 | 32.71 | 33.23 | 32.45 | 32.96 | 6,285,794 | -0.29(-0.86%) |
Sep 18, 2009 | 33.49 | 33.72 | 32.87 | 33.25 | 7,288,344 | -0.09(-0.28%) |
Sep 17, 2009 | 32.67 | 34.17 | 32.49 | 33.34 | 15,391,605 | +1.58(+4.97%) |
Sep 16, 2009 | 32.16 | 32.37 | 31.68 | 31.76 | 8,470,998 | -0.21(-0.65%) |
Sep 15, 2009 | 30.61 | 32.11 | 30.61 | 31.97 | 13,469,625 | +0.66(+2.09%) |
Sep 14, 2009 | 30.55 | 31.33 | 30.46 | 31.32 | 6,545,133 | +0.29(+0.95%) |
Sep 11, 2009 | 31.98 | 31.98 | 30.89 | 31.02 | 8,815,311 | -0.44(-1.40%) |
Sep 10, 2009 | 30.46 | 31.50 | 30.10 | 31.46 | 8,079,402 | +0.94(+3.07%) |
Sep 09, 2009 | 30.43 | 30.75 | 30.10 | 30.53 | 5,893,168 | +0.16(+0.53%) |
Sep 08, 2009 | 30.16 | 30.45 | 29.84 | 30.37 | 6,318,148 | +0.82(+2.76%) |
Sep 04, 2009 | 29.48 | 29.72 | 29.13 | 29.55 | 4,750,349 | +0.07(+0.23%) |
Sep 03, 2009 | 29.38 | 29.51 | 28.89 | 29.48 | 4,358,491 | +0.49(+1.68%) |
Sep 02, 2009 | 29.12 | 29.43 | 28.78 | 28.99 | 6,074,469 | -0.22(-0.76%) |
Sep 01, 2009 | 29.56 | 30.33 | 29.01 | 29.21 | 6,405,333 | -0.58(-1.95%) |
Aug 31, 2009 | 30.14 | 30.20 | 29.63 | 29.80 | 5,845,793 | -0.88(-2.88%) |
Aug 28, 2009 | 30.41 | 30.76 | 30.18 | 30.68 | 5,361,100 | +0.67(+2.23%) |
Aug 27, 2009 | 30.39 | 30.39 | 29.22 | 30.01 | 9,737,877 | -0.28(-0.93%) |
Aug 26, 2009 | 30.97 | 31.18 | 30.16 | 30.29 | 6,420,120 | -0.73(-2.35%) |
Aug 25, 2009 | 31.56 | 31.92 | 30.93 | 31.02 | 5,966,319 | -0.27(-0.86%) |
Aug 24, 2009 | 32.00 | 32.21 | 31.18 | 31.29 | 6,384,701 | -0.25(-0.81%) |
Aug 21, 2009 | 31.51 | 31.90 | 31.32 | 31.54 | 6,828,172 | +0.36(+1.16%) |
Aug 20, 2009 | 30.81 | 31.48 | 30.81 | 31.18 | 5,333,220 | +0.35(+1.15%) |
Aug 19, 2009 | 30.01 | 31.13 | 29.93 | 30.83 | 5,919,277 | +0.13(+0.44%) |
Aug 18, 2009 | 30.01 | 30.78 | 29.92 | 30.69 | 6,947,044 | +1.06(+3.59%) |
Aug 17, 2009 | 30.18 | 30.49 | 29.44 | 29.63 | 8,712,732 | -1.67(-5.34%) |
Aug 14, 2009 | 31.80 | 31.87 | 30.95 | 31.30 | 5,279,394 | -0.62(-1.93%) |
Aug 13, 2009 | 31.60 | 31.96 | 31.17 | 31.92 | 6,030,185 | +0.73(+2.34%) |
Aug 12, 2009 | 30.54 | 31.50 | 30.54 | 31.19 | 6,672,346 | +0.45(+1.48%) |
Aug 11, 2009 | 31.37 | 31.58 | 30.55 | 30.73 | 7,837,851 | -0.78(-2.46%) |
Aug 10, 2009 | 32.59 | 32.68 | 31.20 | 31.51 | 6,828,955 | -1.36(-4.13%) |
Aug 07, 2009 | 32.97 | 33.31 | 32.23 | 32.87 | 7,723,435 | +0.20(+0.61%) |
Aug 06, 2009 | 32.31 | 32.78 | 32.03 | 32.67 | 10,257,566 | +0.58(+1.79%) |
Aug 05, 2009 | 31.70 | 32.30 | 31.22 | 32.09 | 9,020,611 | +0.78(+2.50%) |
Aug 04, 2009 | 31.31 | 31.82 | 31.13 | 31.31 | 8,108,032 | -0.30(-0.96%) |