Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 36.70 | 36.70 | 35.27 | 35.32 | 12,446,421 | -1.50(-4.08%) |
Oct 29, 2009 | 35.95 | 36.94 | 35.88 | 36.83 | 7,655,939 | +1.00(+2.79%) |
Oct 28, 2009 | 36.13 | 36.46 | 35.81 | 35.83 | 6,984,954 | -0.40(-1.12%) |
Oct 27, 2009 | 36.36 | 36.66 | 35.97 | 36.23 | 8,565,814 | -0.12(-0.33%) |
Oct 26, 2009 | 36.39 | 36.95 | 36.22 | 36.35 | 9,448,373 | -0.04(-0.12%) |
Oct 23, 2009 | 36.55 | 36.66 | 36.24 | 36.39 | 6,925,778 | -0.28(-0.77%) |
Oct 22, 2009 | 35.47 | 36.83 | 35.00 | 36.68 | 15,525,587 | +2.61(+7.66%) |
Oct 21, 2009 | 34.37 | 34.74 | 33.02 | 34.07 | 6,282,221 | -0.31(-0.91%) |
Oct 20, 2009 | 34.32 | 34.53 | 34.31 | 34.38 | 4,118,422 | -0.24(-0.70%) |
Oct 19, 2009 | 34.63 | 34.80 | 34.32 | 34.62 | 5,600,739 | +0.09(+0.27%) |
Oct 16, 2009 | 34.26 | 34.73 | 34.17 | 34.53 | 7,011,279 | +0.09(+0.25%) |
Oct 15, 2009 | 34.06 | 34.46 | 33.98 | 34.44 | 6,717,890 | -0.08(-0.23%) |
Oct 14, 2009 | 34.46 | 34.56 | 34.19 | 34.52 | 7,366,362 | +0.45(+1.33%) |
Oct 13, 2009 | 34.47 | 34.69 | 34.05 | 34.07 | 6,843,152 | -0.57(-1.66%) |
Oct 12, 2009 | 34.64 | 34.82 | 34.56 | 34.64 | 4,759,185 | +0.01(+0.04%) |
Oct 09, 2009 | 34.28 | 34.70 | 34.17 | 34.63 | 7,334,450 | +0.33(+0.95%) |
Oct 08, 2009 | 34.90 | 35.02 | 34.30 | 34.30 | 8,609,104 | -0.41(-1.19%) |
Oct 07, 2009 | 35.04 | 35.10 | 34.61 | 34.71 | 7,332,480 | -0.43(-1.21%) |
Oct 06, 2009 | 34.92 | 35.58 | 34.67 | 35.14 | 8,725,301 | +0.38(+1.10%) |
Oct 05, 2009 | 34.79 | 34.88 | 34.22 | 34.75 | 6,021,040 | -0.04(-0.10%) |
Oct 02, 2009 | 34.20 | 35.42 | 34.05 | 34.79 | 6,978,232 | +0.19(+0.55%) |
Oct 01, 2009 | 34.98 | 35.52 | 34.57 | 34.60 | 10,470,631 | -0.33(-0.93%) |
Sep 30, 2009 | 34.90 | 35.14 | 34.26 | 34.92 | 7,663,394 | +0.19(+0.55%) |
Sep 29, 2009 | 34.90 | 35.17 | 34.44 | 34.73 | 5,159,335 | +0.04(+0.12%) |
Sep 28, 2009 | 33.93 | 34.93 | 33.93 | 34.69 | 6,941,179 | +0.82(+2.41%) |
Sep 25, 2009 | 33.62 | 34.31 | 33.62 | 33.87 | 6,965,543 | +0.16(+0.48%) |
Sep 24, 2009 | 33.67 | 34.15 | 33.62 | 33.71 | 6,482,657 | +0.16(+0.49%) |
Sep 23, 2009 | 33.79 | 34.51 | 33.53 | 33.55 | 6,992,634 | -0.21(-0.63%) |
Sep 22, 2009 | 33.99 | 34.10 | 33.44 | 33.76 | 6,391,429 | -0.14(-0.42%) |
Sep 21, 2009 | 33.45 | 34.19 | 33.40 | 33.90 | 6,969,461 | +0.30(+0.89%) |
Sep 18, 2009 | 33.91 | 34.02 | 33.53 | 33.61 | 13,655,594 | -0.23(-0.69%) |
Sep 17, 2009 | 34.75 | 34.87 | 33.84 | 33.84 | 10,689,699 | -0.77(-2.23%) |
Sep 16, 2009 | 34.83 | 34.92 | 34.51 | 34.61 | 7,386,025 | -0.16(-0.45%) |
Sep 15, 2009 | 34.86 | 35.17 | 34.48 | 34.77 | 6,385,424 | +0.01(+0.04%) |
Sep 14, 2009 | 34.14 | 34.88 | 34.02 | 34.75 | 5,551,321 | +0.41(+1.20%) |
Sep 11, 2009 | 34.47 | 34.65 | 34.11 | 34.34 | 5,900,353 | -0.08(-0.23%) |
Sep 10, 2009 | 34.83 | 34.86 | 34.05 | 34.42 | 6,864,822 | -0.44(-1.26%) |
Sep 09, 2009 | 34.71 | 34.95 | 34.49 | 34.86 | 6,430,013 | +0.12(+0.35%) |
Sep 08, 2009 | 35.78 | 35.78 | 34.53 | 34.74 | 7,198,955 | -0.82(-2.29%) |
Sep 04, 2009 | 35.44 | 35.63 | 35.09 | 35.56 | 4,125,432 | +0.14(+0.40%) |
Sep 03, 2009 | 35.16 | 35.48 | 34.76 | 35.41 | 5,118,931 | +0.55(+1.57%) |
Sep 02, 2009 | 34.84 | 35.25 | 34.59 | 34.87 | 6,151,104 | -0.04(-0.10%) |
Sep 01, 2009 | 35.56 | 36.02 | 34.86 | 34.90 | 11,474,005 | -0.87(-2.42%) |
Aug 31, 2009 | 34.99 | 35.90 | 34.80 | 35.77 | 7,947,118 | +0.57(+1.63%) |
Aug 28, 2009 | 35.20 | 35.31 | 34.90 | 35.19 | 5,394,205 | +0.29(+0.83%) |
Aug 27, 2009 | 34.46 | 35.27 | 34.26 | 34.90 | 6,108,788 | +0.29(+0.84%) |
Aug 26, 2009 | 34.35 | 34.73 | 34.02 | 34.61 | 5,480,916 | +0.26(+0.74%) |
Aug 25, 2009 | 34.36 | 34.65 | 34.16 | 34.36 | 7,203,976 | +0.34(+1.00%) |
Aug 24, 2009 | 34.36 | 34.75 | 33.94 | 34.02 | 6,147,538 | -0.18(-0.52%) |
Aug 21, 2009 | 34.08 | 34.97 | 33.63 | 34.19 | 8,073,405 | +0.28(+0.82%) |
Aug 20, 2009 | 33.84 | 34.20 | 33.65 | 33.92 | 5,197,654 | -0.11(-0.31%) |
Aug 19, 2009 | 33.43 | 34.50 | 33.24 | 34.02 | 6,328,253 | +0.32(+0.95%) |
Aug 18, 2009 | 33.19 | 33.83 | 33.11 | 33.70 | 5,532,021 | +0.61(+1.84%) |
Aug 17, 2009 | 33.16 | 33.33 | 32.91 | 33.10 | 6,991,496 | -0.42(-1.26%) |
Aug 14, 2009 | 33.68 | 33.68 | 33.12 | 33.52 | 5,547,696 | -0.16(-0.46%) |
Aug 13, 2009 | 32.96 | 33.97 | 32.55 | 33.68 | 7,707,537 | +0.74(+2.24%) |
Aug 12, 2009 | 32.07 | 33.43 | 31.87 | 32.94 | 6,981,020 | +1.06(+3.34%) |
Aug 11, 2009 | 32.68 | 32.85 | 31.86 | 31.87 | 8,167,713 | -1.06(-3.21%) |
Aug 10, 2009 | 33.63 | 33.85 | 32.85 | 32.93 | 6,709,990 | -0.74(-2.19%) |
Aug 07, 2009 | 33.39 | 34.47 | 33.21 | 33.67 | 9,676,245 | +0.48(+1.45%) |
Aug 06, 2009 | 33.34 | 33.44 | 32.51 | 33.19 | 7,293,507 | +0.14(+0.43%) |
Aug 05, 2009 | 32.85 | 33.07 | 32.27 | 33.04 | 6,927,073 | +0.23(+0.69%) |
Aug 04, 2009 | 31.92 | 32.92 | 31.89 | 32.82 | 8,842,495 | +0.89(+2.80%) |