Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 30.76 | 31.29 | 30.61 | 30.67 | 6,570,747 | +0.10(+0.31%) |
Oct 29, 2009 | 30.05 | 30.63 | 29.89 | 30.57 | 5,018,124 | +0.83(+2.78%) |
Oct 28, 2009 | 29.87 | 30.21 | 29.67 | 29.74 | 4,765,400 | -0.26(-0.85%) |
Oct 27, 2009 | 29.99 | 30.26 | 29.94 | 30.00 | 3,804,678 | -0.02(-0.06%) |
Oct 26, 2009 | 29.93 | 30.41 | 29.81 | 30.02 | 3,249,527 | +0.15(+0.50%) |
Oct 23, 2009 | 29.78 | 29.88 | 29.65 | 29.87 | 2,801,246 | -0.26(-0.87%) |
Oct 22, 2009 | 30.15 | 30.27 | 29.80 | 30.13 | 2,866,431 | -0.01(-0.04%) |
Oct 21, 2009 | 30.19 | 30.59 | 30.08 | 30.14 | 2,575,891 | -0.01(-0.04%) |
Oct 20, 2009 | 30.33 | 30.35 | 30.08 | 30.16 | 3,017,244 | -0.20(-0.65%) |
Oct 19, 2009 | 30.13 | 30.46 | 30.03 | 30.35 | 2,149,189 | +0.32(+1.05%) |
Oct 16, 2009 | 29.69 | 30.15 | 29.62 | 30.04 | 4,405,778 | +0.18(+0.60%) |
Oct 15, 2009 | 29.43 | 29.86 | 29.38 | 29.86 | 3,115,805 | +0.36(+1.21%) |
Oct 14, 2009 | 29.58 | 29.61 | 29.33 | 29.50 | 3,289,491 | +0.00(+0.00%) |
Oct 13, 2009 | 29.54 | 29.67 | 29.44 | 29.50 | 2,889,958 | -0.06(-0.20%) |
Oct 12, 2009 | 29.69 | 29.74 | 29.44 | 29.56 | 2,316,932 | -0.08(-0.28%) |
Oct 09, 2009 | 29.52 | 29.72 | 29.42 | 29.64 | 2,871,456 | +0.05(+0.16%) |
Oct 08, 2009 | 29.45 | 29.61 | 29.36 | 29.60 | 3,136,171 | +0.22(+0.75%) |
Oct 07, 2009 | 29.28 | 29.43 | 29.23 | 29.38 | 1,847,812 | +0.04(+0.14%) |
Oct 06, 2009 | 29.23 | 29.57 | 29.14 | 29.33 | 2,493,192 | +0.20(+0.69%) |
Oct 05, 2009 | 28.97 | 29.15 | 28.65 | 29.13 | 2,141,135 | +0.18(+0.62%) |
Oct 02, 2009 | 29.06 | 29.07 | 28.83 | 28.95 | 2,183,692 | -0.13(-0.45%) |
Oct 01, 2009 | 29.22 | 29.22 | 28.76 | 29.08 | 2,556,105 | -0.21(-0.71%) |
Sep 30, 2009 | 29.45 | 29.45 | 29.04 | 29.29 | 3,019,641 | -0.13(-0.44%) |
Sep 29, 2009 | 29.54 | 29.64 | 29.32 | 29.42 | 1,811,168 | -0.16(-0.54%) |
Sep 28, 2009 | 29.29 | 29.61 | 29.16 | 29.58 | 2,962,983 | +0.37(+1.28%) |
Sep 25, 2009 | 29.23 | 29.30 | 29.03 | 29.21 | 2,349,012 | -0.03(-0.10%) |
Sep 24, 2009 | 29.34 | 29.45 | 29.23 | 29.24 | 3,544,900 | -0.10(-0.32%) |
Sep 23, 2009 | 29.39 | 29.69 | 29.27 | 29.33 | 4,489,304 | +0.47(+1.63%) |
Sep 22, 2009 | 29.16 | 29.16 | 28.75 | 28.86 | 2,416,390 | -0.21(-0.72%) |
Sep 21, 2009 | 28.98 | 29.11 | 28.77 | 29.07 | 2,108,481 | +0.02(+0.08%) |
Sep 18, 2009 | 28.95 | 29.22 | 28.75 | 29.05 | 3,374,939 | +0.18(+0.64%) |
Sep 17, 2009 | 29.00 | 29.00 | 28.61 | 28.86 | 3,381,371 | +0.24(+0.85%) |
Sep 16, 2009 | 28.66 | 28.98 | 28.60 | 28.62 | 3,133,768 | -0.10(-0.33%) |
Sep 15, 2009 | 28.89 | 28.89 | 28.54 | 28.72 | 4,009,331 | -0.15(-0.54%) |
Sep 14, 2009 | 28.65 | 28.91 | 28.65 | 28.87 | 2,353,879 | +0.08(+0.27%) |
Sep 11, 2009 | 28.79 | 28.82 | 28.60 | 28.79 | 2,106,136 | +0.07(+0.25%) |
Sep 10, 2009 | 28.66 | 28.72 | 28.51 | 28.72 | 2,953,042 | +0.14(+0.50%) |
Sep 09, 2009 | 28.60 | 28.67 | 28.51 | 28.58 | 2,077,930 | -0.02(-0.06%) |
Sep 08, 2009 | 28.17 | 28.70 | 28.11 | 28.60 | 2,977,316 | +0.50(+1.78%) |
Sep 04, 2009 | 27.93 | 28.10 | 27.83 | 28.10 | 2,433,134 | +0.20(+0.70%) |
Sep 03, 2009 | 27.85 | 27.90 | 27.62 | 27.90 | 3,381,732 | +0.14(+0.49%) |
Sep 02, 2009 | 27.91 | 27.91 | 27.70 | 27.76 | 3,458,391 | -0.17(-0.60%) |
Sep 01, 2009 | 27.91 | 28.16 | 27.80 | 27.93 | 5,195,164 | -0.09(-0.32%) |
Aug 31, 2009 | 27.53 | 28.05 | 27.53 | 28.02 | 3,409,105 | +0.34(+1.23%) |
Aug 28, 2009 | 27.75 | 27.92 | 27.54 | 27.68 | 2,410,104 | -0.05(-0.19%) |
Aug 27, 2009 | 27.99 | 27.99 | 27.61 | 27.73 | 2,263,817 | -0.15(-0.53%) |
Aug 26, 2009 | 27.79 | 28.03 | 27.76 | 27.88 | 2,697,652 | +0.09(+0.34%) |
Aug 25, 2009 | 27.84 | 27.98 | 27.71 | 27.79 | 2,243,651 | -0.05(-0.17%) |
Aug 24, 2009 | 28.01 | 28.01 | 27.70 | 27.83 | 1,969,102 | -0.13(-0.46%) |
Aug 21, 2009 | 27.74 | 28.08 | 27.66 | 27.96 | 2,522,822 | +0.31(+1.13%) |
Aug 20, 2009 | 27.56 | 27.68 | 27.47 | 27.65 | 2,735,027 | +0.04(+0.15%) |
Aug 19, 2009 | 27.07 | 27.61 | 27.07 | 27.61 | 4,288,462 | +0.39(+1.43%) |
Aug 18, 2009 | 27.19 | 27.34 | 27.09 | 27.22 | 2,818,681 | +0.09(+0.35%) |
Aug 17, 2009 | 26.92 | 27.25 | 26.92 | 27.12 | 5,225,296 | -0.08(-0.28%) |
Aug 14, 2009 | 27.18 | 27.31 | 27.09 | 27.20 | 5,002,976 | +0.06(+0.22%) |
Aug 13, 2009 | 27.46 | 27.46 | 27.14 | 27.14 | 4,271,636 | -0.17(-0.63%) |
Aug 12, 2009 | 27.25 | 27.55 | 27.12 | 27.31 | 4,109,399 | +0.05(+0.17%) |
Aug 11, 2009 | 27.18 | 27.41 | 27.17 | 27.27 | 3,591,661 | +0.05(+0.17%) |
Aug 10, 2009 | 27.28 | 27.40 | 27.20 | 27.22 | 2,788,476 | -0.04(-0.15%) |
Aug 07, 2009 | 27.71 | 27.71 | 27.26 | 27.26 | 3,252,744 | -0.23(-0.84%) |
Aug 06, 2009 | 27.40 | 27.73 | 27.27 | 27.49 | 4,022,047 | +0.16(+0.58%) |
Aug 05, 2009 | 27.47 | 27.57 | 27.23 | 27.33 | 4,670,314 | -0.14(-0.52%) |
Aug 04, 2009 | 27.73 | 27.82 | 27.42 | 27.47 | 4,130,545 | -0.24(-0.87%) |