Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 33.23 | 33.82 | 32.54 | 32.56 | 15,120,851 | -0.74(-2.22%) |
Oct 29, 2009 | 32.82 | 33.35 | 32.61 | 33.30 | 11,038,817 | +0.87(+2.67%) |
Oct 28, 2009 | 33.00 | 33.33 | 32.37 | 32.43 | 14,235,375 | -0.14(-0.43%) |
Oct 27, 2009 | 32.86 | 33.16 | 32.38 | 32.57 | 9,716,987 | -0.29(-0.88%) |
Oct 26, 2009 | 33.04 | 33.62 | 32.69 | 32.86 | 7,367,078 | -0.10(-0.31%) |
Oct 23, 2009 | 32.96 | 33.12 | 32.81 | 32.96 | 8,882,377 | -0.31(-0.93%) |
Oct 22, 2009 | 32.95 | 33.58 | 32.82 | 33.27 | 10,171,104 | +0.40(+1.21%) |
Oct 21, 2009 | 33.79 | 34.13 | 32.82 | 32.88 | 11,725,367 | -0.72(-2.14%) |
Oct 20, 2009 | 33.33 | 33.74 | 33.29 | 33.60 | 6,452,603 | -0.28(-0.83%) |
Oct 19, 2009 | 33.79 | 34.08 | 33.65 | 33.88 | 7,686,461 | +0.21(+0.62%) |
Oct 16, 2009 | 33.80 | 33.84 | 33.38 | 33.67 | 10,068,454 | -0.23(-0.67%) |
Oct 15, 2009 | 34.36 | 34.39 | 33.62 | 33.90 | 12,835,990 | -0.63(-1.81%) |
Oct 14, 2009 | 34.23 | 34.81 | 33.85 | 34.52 | 13,809,865 | +0.84(+2.50%) |
Oct 13, 2009 | 33.37 | 34.19 | 33.35 | 33.68 | 11,417,982 | +0.34(+1.01%) |
Oct 12, 2009 | 34.05 | 34.12 | 33.31 | 33.35 | 10,817,872 | -0.20(-0.58%) |
Oct 09, 2009 | 33.22 | 33.58 | 33.00 | 33.54 | 12,273,139 | +0.37(+1.11%) |
Oct 08, 2009 | 32.07 | 33.37 | 31.95 | 33.17 | 17,990,750 | +0.56(+1.71%) |
Oct 07, 2009 | 32.25 | 32.71 | 32.17 | 32.61 | 10,875,062 | +0.28(+0.87%) |
Oct 06, 2009 | 32.00 | 32.39 | 32.00 | 32.33 | 10,524,680 | +0.78(+2.47%) |
Oct 05, 2009 | 31.04 | 31.67 | 30.99 | 31.55 | 8,112,184 | +0.61(+1.98%) |
Oct 02, 2009 | 30.95 | 31.29 | 30.74 | 30.94 | 9,065,213 | -0.37(-1.18%) |
Oct 01, 2009 | 31.28 | 31.63 | 30.93 | 31.31 | 10,746,475 | -0.07(-0.24%) |
Sep 30, 2009 | 31.56 | 31.73 | 31.11 | 31.38 | 13,965,474 | -0.40(-1.27%) |
Sep 29, 2009 | 32.14 | 32.39 | 31.73 | 31.79 | 8,140,019 | -0.07(-0.23%) |
Sep 28, 2009 | 31.31 | 32.16 | 31.16 | 31.86 | 8,957,087 | +0.74(+2.38%) |
Sep 25, 2009 | 32.06 | 32.06 | 31.03 | 31.12 | 12,516,064 | -0.91(-2.85%) |
Sep 24, 2009 | 32.02 | 32.30 | 31.60 | 32.04 | 8,008,399 | +0.06(+0.19%) |
Sep 23, 2009 | 32.39 | 32.53 | 31.93 | 31.98 | 8,358,163 | -0.40(-1.25%) |
Sep 22, 2009 | 32.89 | 32.92 | 32.30 | 32.38 | 10,363,256 | -0.46(-1.39%) |
Sep 21, 2009 | 32.62 | 33.08 | 32.17 | 32.84 | 6,055,624 | +0.03(+0.10%) |
Sep 18, 2009 | 32.84 | 32.90 | 32.59 | 32.80 | 9,332,802 | +0.08(+0.25%) |
Sep 17, 2009 | 32.51 | 33.04 | 32.49 | 32.72 | 10,630,128 | +0.53(+1.65%) |
Sep 16, 2009 | 32.02 | 32.61 | 32.02 | 32.19 | 9,779,180 | +0.25(+0.78%) |
Sep 15, 2009 | 31.94 | 32.24 | 31.50 | 31.94 | 10,567,373 | +0.06(+0.19%) |
Sep 14, 2009 | 32.06 | 32.30 | 31.81 | 31.88 | 9,939,862 | -0.36(-1.11%) |
Sep 11, 2009 | 32.44 | 32.57 | 32.00 | 32.24 | 9,236,522 | -0.15(-0.46%) |
Sep 10, 2009 | 32.05 | 32.41 | 31.87 | 32.39 | 10,186,440 | +0.35(+1.09%) |
Sep 09, 2009 | 31.78 | 32.12 | 31.59 | 32.04 | 11,904,233 | +0.23(+0.72%) |
Sep 08, 2009 | 31.89 | 32.05 | 31.51 | 31.81 | 12,735,312 | +0.13(+0.40%) |
Sep 04, 2009 | 31.71 | 31.84 | 31.51 | 31.68 | 9,003,092 | +0.03(+0.11%) |
Sep 03, 2009 | 32.00 | 32.10 | 31.46 | 31.65 | 18,203,104 | +0.54(+1.73%) |
Sep 02, 2009 | 31.18 | 31.45 | 30.71 | 31.11 | 11,950,759 | -0.21(-0.67%) |
Sep 01, 2009 | 31.41 | 31.97 | 31.14 | 31.32 | 15,435,979 | -0.28(-0.89%) |
Aug 31, 2009 | 31.61 | 31.74 | 31.26 | 31.60 | 12,056,026 | -0.26(-0.82%) |
Aug 28, 2009 | 32.02 | 32.02 | 31.61 | 31.86 | 9,818,405 | +0.07(+0.21%) |
Aug 27, 2009 | 31.79 | 31.97 | 31.47 | 31.79 | 10,702,144 | -0.09(-0.27%) |
Aug 26, 2009 | 31.13 | 32.06 | 31.10 | 31.88 | 15,151,436 | +0.64(+2.04%) |
Aug 25, 2009 | 30.64 | 31.48 | 30.44 | 31.24 | 16,467,115 | +0.87(+2.88%) |
Aug 24, 2009 | 30.85 | 30.85 | 30.31 | 30.37 | 9,725,570 | -0.33(-1.07%) |
Aug 21, 2009 | 30.66 | 30.84 | 30.34 | 30.70 | 9,068,021 | +0.26(+0.86%) |
Aug 20, 2009 | 30.18 | 30.59 | 30.06 | 30.44 | 11,632,367 | +0.15(+0.49%) |
Aug 19, 2009 | 29.58 | 30.68 | 29.55 | 30.29 | 23,737,762 | +0.49(+1.65%) |
Aug 18, 2009 | 27.71 | 29.96 | 29.04 | 29.80 | 29,926,722 | +1.78(+6.36%) |
Aug 17, 2009 | 27.77 | 28.07 | 27.71 | 28.02 | 11,414,955 | -0.24(-0.86%) |
Aug 14, 2009 | 28.32 | 28.67 | 28.07 | 28.26 | 10,601,646 | -0.14(-0.50%) |
Aug 13, 2009 | 28.66 | 28.67 | 28.00 | 28.40 | 23,581,334 | -0.18(-0.64%) |
Aug 12, 2009 | 28.37 | 28.87 | 28.30 | 28.58 | 9,420,668 | +0.21(+0.73%) |
Aug 11, 2009 | 28.22 | 28.73 | 28.02 | 28.37 | 12,326,962 | +0.15(+0.52%) |
Aug 10, 2009 | 28.74 | 28.84 | 27.97 | 28.22 | 11,602,047 | -0.64(-2.21%) |
Aug 07, 2009 | 28.45 | 28.95 | 28.11 | 28.86 | 25,180,142 | +0.82(+2.92%) |
Aug 06, 2009 | 28.25 | 28.82 | 27.95 | 28.04 | 20,837,666 | -0.07(-0.24%) |
Aug 05, 2009 | 28.47 | 28.54 | 27.91 | 28.11 | 15,001,326 | -0.10(-0.36%) |
Aug 04, 2009 | 28.75 | 28.89 | 28.20 | 28.21 | 11,698,403 | -0.66(-2.28%) |