Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 35.22 | 35.24 | 34.55 | 34.86 | 1,330,596 | -0.34(-0.97%) |
Oct 29, 2009 | 35.02 | 35.20 | 34.54 | 35.20 | 1,428,104 | +0.48(+1.39%) |
Oct 28, 2009 | 35.28 | 35.57 | 34.62 | 34.72 | 1,349,927 | -0.68(-1.91%) |
Oct 27, 2009 | 36.02 | 36.02 | 35.34 | 35.39 | 1,388,297 | -0.52(-1.45%) |
Oct 26, 2009 | 35.82 | 36.54 | 35.63 | 35.91 | 1,690,037 | +0.15(+0.42%) |
Oct 23, 2009 | 35.61 | 35.81 | 35.41 | 35.76 | 1,405,666 | -0.18(-0.50%) |
Oct 22, 2009 | 35.59 | 36.10 | 35.42 | 35.94 | 1,305,887 | +0.36(+1.00%) |
Oct 21, 2009 | 35.65 | 36.38 | 35.54 | 35.59 | 2,231,495 | -0.21(-0.58%) |
Oct 20, 2009 | 35.78 | 35.85 | 35.70 | 35.79 | 1,918,097 | +0.00(+0.00%) |
Oct 19, 2009 | 35.61 | 35.88 | 35.54 | 35.79 | 1,608,694 | +0.23(+0.66%) |
Oct 16, 2009 | 35.58 | 35.90 | 35.51 | 35.56 | 2,697,424 | -0.19(-0.54%) |
Oct 15, 2009 | 35.37 | 36.10 | 35.34 | 35.75 | 2,740,233 | -0.08(-0.22%) |
Oct 14, 2009 | 36.18 | 36.26 | 35.63 | 35.83 | 2,740,943 | -0.09(-0.24%) |
Oct 13, 2009 | 35.47 | 36.00 | 35.45 | 35.91 | 1,589,320 | +0.38(+1.06%) |
Oct 12, 2009 | 35.55 | 35.61 | 35.34 | 35.54 | 1,628,741 | +0.13(+0.36%) |
Oct 09, 2009 | 35.17 | 35.45 | 35.12 | 35.41 | 969,365 | +0.12(+0.34%) |
Oct 08, 2009 | 35.48 | 35.54 | 35.14 | 35.29 | 1,214,082 | -0.13(-0.36%) |
Oct 07, 2009 | 35.12 | 35.49 | 34.71 | 35.41 | 1,897,406 | +0.30(+0.85%) |
Oct 06, 2009 | 34.70 | 35.32 | 34.60 | 35.12 | 1,647,968 | +0.53(+1.54%) |
Oct 05, 2009 | 34.23 | 34.62 | 33.61 | 34.58 | 1,842,340 | +0.61(+1.80%) |
Oct 02, 2009 | 34.40 | 34.45 | 33.46 | 33.97 | 2,709,889 | -0.58(-1.69%) |
Oct 01, 2009 | 34.43 | 34.94 | 34.06 | 34.55 | 2,728,381 | -0.10(-0.29%) |
Sep 30, 2009 | 34.66 | 34.80 | 33.97 | 34.65 | 1,653,781 | +0.01(+0.04%) |
Sep 29, 2009 | 34.52 | 34.91 | 34.40 | 34.64 | 1,132,799 | -0.01(-0.04%) |
Sep 28, 2009 | 34.10 | 34.77 | 33.99 | 34.65 | 1,089,807 | +0.56(+1.65%) |
Sep 25, 2009 | 34.11 | 34.31 | 33.88 | 34.09 | 1,716,753 | -0.15(-0.44%) |
Sep 24, 2009 | 34.39 | 34.42 | 33.93 | 34.24 | 1,745,732 | +0.00(+0.00%) |
Sep 23, 2009 | 34.17 | 34.77 | 33.92 | 34.24 | 1,702,860 | +0.29(+0.86%) |
Sep 22, 2009 | 33.99 | 34.10 | 33.63 | 33.95 | 1,246,994 | -0.06(-0.19%) |
Sep 21, 2009 | 33.86 | 34.08 | 33.58 | 34.01 | 1,529,170 | -0.01(-0.04%) |
Sep 18, 2009 | 34.70 | 34.95 | 34.03 | 34.03 | 4,432,201 | -0.70(-2.03%) |
Sep 17, 2009 | 34.98 | 35.14 | 34.44 | 34.73 | 2,944,169 | -0.36(-1.01%) |
Sep 16, 2009 | 35.25 | 35.34 | 35.00 | 35.09 | 2,580,826 | -0.15(-0.42%) |
Sep 15, 2009 | 35.35 | 35.42 | 35.14 | 35.24 | 2,055,185 | -0.14(-0.40%) |
Sep 14, 2009 | 35.00 | 35.51 | 34.91 | 35.38 | 2,564,074 | +0.30(+0.85%) |
Sep 11, 2009 | 35.28 | 35.28 | 34.66 | 35.08 | 1,879,820 | -0.26(-0.73%) |
Sep 10, 2009 | 34.86 | 35.41 | 34.74 | 35.34 | 4,191,018 | +0.35(+1.00%) |
Sep 09, 2009 | 34.52 | 35.12 | 34.20 | 34.99 | 2,140,183 | +0.39(+1.13%) |
Sep 08, 2009 | 34.38 | 34.62 | 34.08 | 34.60 | 2,234,000 | +0.26(+0.77%) |
Sep 04, 2009 | 33.91 | 34.43 | 33.91 | 34.33 | 2,287,275 | +0.24(+0.71%) |
Sep 03, 2009 | 33.41 | 34.17 | 33.20 | 34.09 | 2,825,140 | +0.56(+1.66%) |
Sep 02, 2009 | 33.47 | 34.03 | 33.27 | 33.54 | 2,894,818 | +0.07(+0.21%) |
Sep 01, 2009 | 33.65 | 34.30 | 33.37 | 33.46 | 3,232,505 | -0.26(-0.78%) |
Aug 31, 2009 | 33.04 | 33.78 | 32.93 | 33.73 | 1,789,349 | +0.51(+1.52%) |
Aug 28, 2009 | 33.21 | 33.35 | 32.98 | 33.22 | 1,315,455 | +0.14(+0.41%) |
Aug 27, 2009 | 32.84 | 33.19 | 32.59 | 33.09 | 1,557,077 | +0.11(+0.32%) |
Aug 26, 2009 | 32.60 | 33.12 | 32.55 | 32.98 | 1,917,641 | +0.26(+0.78%) |
Aug 25, 2009 | 32.87 | 33.02 | 32.60 | 32.72 | 1,040,627 | -0.07(-0.22%) |
Aug 24, 2009 | 32.97 | 32.97 | 32.65 | 32.80 | 812,853 | -0.16(-0.50%) |
Aug 21, 2009 | 32.77 | 33.17 | 32.59 | 32.96 | 1,185,676 | +0.42(+1.29%) |
Aug 20, 2009 | 32.52 | 32.60 | 32.36 | 32.54 | 679,496 | -0.01(-0.04%) |
Aug 19, 2009 | 32.30 | 32.63 | 32.28 | 32.55 | 1,010,080 | +0.06(+0.18%) |
Aug 18, 2009 | 32.52 | 32.63 | 32.38 | 32.50 | 637,823 | +0.10(+0.30%) |
Aug 17, 2009 | 32.43 | 32.63 | 32.13 | 32.40 | 992,488 | -0.08(-0.23%) |
Aug 14, 2009 | 32.78 | 33.26 | 32.39 | 32.47 | 1,360,499 | -0.11(-0.35%) |
Aug 13, 2009 | 33.14 | 33.14 | 32.42 | 32.59 | 1,122,813 | -0.26(-0.78%) |
Aug 12, 2009 | 32.63 | 33.09 | 32.40 | 32.84 | 1,035,526 | +0.22(+0.68%) |
Aug 11, 2009 | 32.32 | 32.80 | 32.32 | 32.62 | 1,269,905 | +0.03(+0.09%) |
Aug 10, 2009 | 32.37 | 32.99 | 32.22 | 32.60 | 2,011,863 | +0.26(+0.79%) |
Aug 07, 2009 | 32.64 | 32.66 | 32.21 | 32.34 | 1,332,616 | +0.02(+0.07%) |
Aug 06, 2009 | 33.17 | 33.39 | 32.29 | 32.32 | 2,008,710 | -0.68(-2.05%) |
Aug 05, 2009 | 33.33 | 33.61 | 32.94 | 32.99 | 1,579,294 | -0.38(-1.15%) |
Aug 04, 2009 | 33.80 | 33.82 | 33.20 | 33.38 | 2,594,177 | -0.40(-1.20%) |