Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 35.07 | 35.21 | 34.17 | 34.32 | 8,971,108 | -0.61(-1.73%) |
Oct 29, 2009 | 34.58 | 35.27 | 34.25 | 34.93 | 7,091,844 | +0.85(+2.48%) |
Oct 28, 2009 | 34.67 | 35.00 | 34.05 | 34.08 | 5,899,566 | -0.66(-1.90%) |
Oct 27, 2009 | 35.42 | 35.46 | 34.65 | 34.74 | 7,706,962 | -0.58(-1.63%) |
Oct 26, 2009 | 35.52 | 36.24 | 35.19 | 35.32 | 6,005,377 | -0.19(-0.52%) |
Oct 23, 2009 | 35.54 | 35.75 | 35.34 | 35.51 | 4,843,609 | -0.41(-1.14%) |
Oct 22, 2009 | 34.88 | 36.16 | 34.77 | 35.91 | 9,877,405 | +1.25(+3.62%) |
Oct 21, 2009 | 35.70 | 36.41 | 34.58 | 34.66 | 7,477,629 | -1.25(-3.47%) |
Oct 20, 2009 | 35.91 | 36.25 | 35.88 | 35.91 | 4,288,724 | -0.35(-0.98%) |
Oct 19, 2009 | 35.93 | 36.50 | 35.69 | 36.26 | 3,741,629 | +0.46(+1.29%) |
Oct 16, 2009 | 35.93 | 36.03 | 35.46 | 35.80 | 5,047,230 | -0.33(-0.91%) |
Oct 15, 2009 | 36.14 | 36.53 | 35.90 | 36.13 | 4,729,172 | -0.30(-0.82%) |
Oct 14, 2009 | 36.09 | 36.44 | 35.70 | 36.43 | 5,927,689 | +0.67(+1.86%) |
Oct 13, 2009 | 35.64 | 35.97 | 35.52 | 35.76 | 5,263,661 | +0.15(+0.42%) |
Oct 12, 2009 | 36.26 | 36.33 | 35.55 | 35.61 | 5,879,380 | -0.40(-1.10%) |
Oct 09, 2009 | 35.95 | 36.20 | 35.69 | 36.01 | 7,025,279 | +0.04(+0.10%) |
Oct 08, 2009 | 34.83 | 35.99 | 34.53 | 35.97 | 12,013,409 | +0.86(+2.44%) |
Oct 07, 2009 | 35.01 | 35.22 | 34.61 | 35.12 | 7,304,754 | +0.65(+1.88%) |
Oct 06, 2009 | 33.81 | 34.58 | 33.81 | 34.47 | 6,855,661 | +0.75(+2.22%) |
Oct 05, 2009 | 33.12 | 33.86 | 33.00 | 33.72 | 7,340,852 | +0.81(+2.46%) |
Oct 02, 2009 | 32.88 | 33.48 | 32.82 | 32.91 | 6,453,406 | -0.22(-0.67%) |
Oct 01, 2009 | 34.13 | 34.25 | 33.09 | 33.13 | 7,487,721 | -1.09(-3.19%) |
Sep 30, 2009 | 33.85 | 34.41 | 33.45 | 34.22 | 10,827,249 | +0.40(+1.17%) |
Sep 29, 2009 | 33.05 | 33.91 | 33.05 | 33.83 | 7,518,454 | +0.82(+2.49%) |
Sep 28, 2009 | 32.74 | 33.11 | 32.65 | 33.00 | 3,530,169 | +0.39(+1.19%) |
Sep 25, 2009 | 32.77 | 32.96 | 32.56 | 32.61 | 6,609,175 | -0.23(-0.71%) |
Sep 24, 2009 | 32.88 | 32.95 | 32.39 | 32.85 | 6,591,294 | +0.03(+0.09%) |
Sep 23, 2009 | 33.23 | 33.26 | 32.71 | 32.82 | 7,950,431 | -0.41(-1.23%) |
Sep 22, 2009 | 33.44 | 33.72 | 33.14 | 33.23 | 8,853,072 | -0.09(-0.27%) |
Sep 21, 2009 | 32.82 | 33.68 | 32.73 | 33.32 | 8,291,574 | +0.32(+0.96%) |
Sep 18, 2009 | 32.97 | 33.32 | 32.96 | 33.00 | 5,883,577 | +0.13(+0.38%) |
Sep 17, 2009 | 32.83 | 33.42 | 32.74 | 32.87 | 7,550,225 | +0.10(+0.31%) |
Sep 16, 2009 | 32.85 | 33.18 | 32.68 | 32.77 | 7,578,356 | -0.07(-0.22%) |
Sep 15, 2009 | 32.90 | 32.96 | 32.27 | 32.84 | 7,203,669 | -0.07(-0.22%) |
Sep 14, 2009 | 32.81 | 32.99 | 32.18 | 32.91 | 7,604,828 | -0.19(-0.56%) |
Sep 11, 2009 | 33.45 | 33.56 | 32.88 | 33.10 | 6,614,678 | -0.36(-1.08%) |
Sep 10, 2009 | 33.41 | 33.57 | 33.03 | 33.46 | 8,535,948 | -0.05(-0.14%) |
Sep 09, 2009 | 33.52 | 33.97 | 33.24 | 33.51 | 8,967,641 | +0.17(+0.50%) |
Sep 08, 2009 | 32.94 | 33.36 | 32.27 | 33.34 | 8,989,226 | +0.60(+1.83%) |
Sep 04, 2009 | 32.46 | 32.90 | 32.27 | 32.74 | 5,295,125 | +0.34(+1.06%) |
Sep 03, 2009 | 31.48 | 32.46 | 31.30 | 32.40 | 8,753,419 | +1.29(+4.15%) |
Sep 02, 2009 | 30.64 | 31.28 | 30.63 | 31.11 | 8,251,327 | +0.49(+1.61%) |
Sep 01, 2009 | 31.00 | 31.74 | 30.52 | 30.62 | 8,362,003 | -0.33(-1.07%) |
Aug 31, 2009 | 31.43 | 31.43 | 30.76 | 30.95 | 4,342,032 | -0.58(-1.83%) |
Aug 28, 2009 | 32.13 | 32.13 | 31.27 | 31.52 | 4,741,303 | -0.33(-1.04%) |
Aug 27, 2009 | 31.70 | 31.99 | 31.22 | 31.85 | 4,267,181 | +0.10(+0.30%) |
Aug 26, 2009 | 31.67 | 32.24 | 31.50 | 31.76 | 4,889,644 | -0.03(-0.09%) |
Aug 25, 2009 | 31.27 | 32.09 | 30.82 | 31.79 | 8,427,479 | +0.82(+2.63%) |
Aug 24, 2009 | 31.45 | 31.48 | 30.91 | 30.97 | 4,748,310 | -0.44(-1.39%) |
Aug 21, 2009 | 31.05 | 31.68 | 30.97 | 31.41 | 4,498,830 | +0.50(+1.63%) |
Aug 20, 2009 | 30.76 | 30.99 | 30.63 | 30.91 | 5,959,574 | +0.03(+0.10%) |
Aug 19, 2009 | 30.38 | 30.95 | 30.31 | 30.88 | 6,784,418 | +0.05(+0.16%) |
Aug 18, 2009 | 30.43 | 30.93 | 30.34 | 30.83 | 5,653,335 | +0.45(+1.47%) |
Aug 17, 2009 | 30.70 | 30.70 | 30.26 | 30.38 | 6,151,099 | -0.65(-2.10%) |
Aug 14, 2009 | 31.34 | 31.77 | 30.86 | 31.03 | 6,460,097 | -0.40(-1.26%) |
Aug 13, 2009 | 30.44 | 31.71 | 29.99 | 31.43 | 13,724,553 | +0.07(+0.23%) |
Aug 12, 2009 | 31.46 | 31.64 | 31.07 | 31.36 | 5,006,200 | -0.14(-0.46%) |
Aug 11, 2009 | 31.24 | 31.92 | 31.02 | 31.50 | 5,214,310 | -0.01(-0.04%) |
Aug 10, 2009 | 31.93 | 31.93 | 31.07 | 31.51 | 7,152,504 | -0.59(-1.83%) |
Aug 07, 2009 | 30.88 | 32.30 | 30.60 | 32.10 | 10,632,523 | +1.49(+4.88%) |
Aug 06, 2009 | 30.02 | 30.85 | 29.45 | 30.61 | 13,334,364 | +0.91(+3.05%) |
Aug 05, 2009 | 29.84 | 29.89 | 29.05 | 29.70 | 5,702,091 | +0.24(+0.80%) |
Aug 04, 2009 | 29.99 | 30.26 | 29.36 | 29.46 | 7,055,608 | -0.52(-1.73%) |