Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 30.78 | 31.30 | 30.63 | 30.68 | 6,567,082 | +0.10(+0.31%) |
Oct 29, 2009 | 30.07 | 30.65 | 29.90 | 30.59 | 5,015,325 | +0.83(+2.78%) |
Oct 28, 2009 | 29.89 | 30.23 | 29.69 | 29.76 | 4,762,742 | -0.26(-0.85%) |
Oct 27, 2009 | 30.01 | 30.27 | 29.95 | 30.02 | 3,802,556 | -0.02(-0.06%) |
Oct 26, 2009 | 29.95 | 30.43 | 29.83 | 30.04 | 3,247,714 | +0.15(+0.50%) |
Oct 23, 2009 | 29.80 | 29.89 | 29.67 | 29.89 | 2,799,683 | -0.26(-0.87%) |
Oct 22, 2009 | 30.17 | 30.29 | 29.82 | 30.15 | 2,864,832 | -0.01(-0.04%) |
Oct 21, 2009 | 30.21 | 30.61 | 30.09 | 30.16 | 2,574,454 | -0.01(-0.04%) |
Oct 20, 2009 | 30.34 | 30.36 | 30.10 | 30.17 | 3,015,561 | -0.20(-0.65%) |
Oct 19, 2009 | 30.14 | 30.48 | 30.05 | 30.37 | 2,147,990 | +0.32(+1.05%) |
Oct 16, 2009 | 29.70 | 30.17 | 29.64 | 30.05 | 4,403,320 | +0.18(+0.60%) |
Oct 15, 2009 | 29.45 | 29.87 | 29.39 | 29.87 | 3,114,067 | +0.36(+1.21%) |
Oct 14, 2009 | 29.60 | 29.62 | 29.35 | 29.52 | 3,287,656 | +0.00(+0.00%) |
Oct 13, 2009 | 29.56 | 29.68 | 29.45 | 29.52 | 2,888,346 | -0.06(-0.20%) |
Oct 12, 2009 | 29.71 | 29.76 | 29.45 | 29.58 | 2,315,639 | -0.08(-0.28%) |
Oct 09, 2009 | 29.54 | 29.74 | 29.44 | 29.66 | 2,869,854 | +0.05(+0.16%) |
Oct 08, 2009 | 29.47 | 29.63 | 29.38 | 29.61 | 3,134,422 | +0.22(+0.75%) |
Oct 07, 2009 | 29.30 | 29.45 | 29.25 | 29.39 | 1,846,782 | +0.04(+0.14%) |
Oct 06, 2009 | 29.24 | 29.58 | 29.15 | 29.35 | 2,491,801 | +0.20(+0.69%) |
Oct 05, 2009 | 28.99 | 29.17 | 28.67 | 29.15 | 2,139,941 | +0.18(+0.62%) |
Oct 02, 2009 | 29.08 | 29.09 | 28.84 | 28.97 | 2,182,474 | -0.13(-0.45%) |
Oct 01, 2009 | 29.23 | 29.24 | 28.78 | 29.10 | 2,554,679 | -0.21(-0.71%) |
Sep 30, 2009 | 29.46 | 29.46 | 29.05 | 29.31 | 3,017,957 | -0.13(-0.44%) |
Sep 29, 2009 | 29.55 | 29.66 | 29.33 | 29.44 | 1,810,157 | -0.16(-0.54%) |
Sep 28, 2009 | 29.30 | 29.62 | 29.18 | 29.60 | 2,961,331 | +0.38(+1.28%) |
Sep 25, 2009 | 29.25 | 29.31 | 29.05 | 29.23 | 2,347,701 | -0.03(-0.10%) |
Sep 24, 2009 | 29.36 | 29.47 | 29.24 | 29.26 | 3,542,923 | -0.10(-0.32%) |
Sep 23, 2009 | 29.41 | 29.71 | 29.29 | 29.35 | 4,486,800 | +0.47(+1.63%) |
Sep 22, 2009 | 29.17 | 29.17 | 28.77 | 28.88 | 2,415,042 | -0.21(-0.72%) |
Sep 21, 2009 | 29.00 | 29.13 | 28.79 | 29.09 | 2,107,305 | +0.02(+0.08%) |
Sep 18, 2009 | 28.96 | 29.23 | 28.77 | 29.06 | 3,373,057 | +0.18(+0.64%) |
Sep 17, 2009 | 29.01 | 29.01 | 28.62 | 28.88 | 3,379,485 | +0.24(+0.85%) |
Sep 16, 2009 | 28.68 | 29.00 | 28.61 | 28.64 | 3,132,020 | -0.10(-0.33%) |
Sep 15, 2009 | 28.91 | 28.91 | 28.55 | 28.73 | 4,007,094 | -0.15(-0.54%) |
Sep 14, 2009 | 28.67 | 28.92 | 28.67 | 28.89 | 2,352,566 | +0.08(+0.27%) |
Sep 11, 2009 | 28.81 | 28.84 | 28.62 | 28.81 | 2,104,961 | +0.07(+0.25%) |
Sep 10, 2009 | 28.68 | 28.74 | 28.53 | 28.74 | 2,951,395 | +0.14(+0.50%) |
Sep 09, 2009 | 28.61 | 28.68 | 28.53 | 28.59 | 2,076,771 | -0.02(-0.06%) |
Sep 08, 2009 | 28.18 | 28.72 | 28.13 | 28.61 | 2,975,655 | +0.50(+1.78%) |
Sep 04, 2009 | 27.95 | 28.11 | 27.84 | 28.11 | 2,431,777 | +0.20(+0.70%) |
Sep 03, 2009 | 27.87 | 27.92 | 27.64 | 27.92 | 3,379,846 | +0.14(+0.49%) |
Sep 02, 2009 | 27.93 | 27.93 | 27.72 | 27.78 | 3,456,462 | -0.17(-0.60%) |
Sep 01, 2009 | 27.93 | 28.17 | 27.81 | 27.95 | 5,192,267 | -0.09(-0.32%) |
Aug 31, 2009 | 27.54 | 28.07 | 27.54 | 28.03 | 3,407,203 | +0.34(+1.23%) |
Aug 28, 2009 | 27.77 | 27.94 | 27.56 | 27.70 | 2,408,760 | -0.05(-0.19%) |
Aug 27, 2009 | 28.00 | 28.00 | 27.63 | 27.75 | 2,262,554 | -0.15(-0.53%) |
Aug 26, 2009 | 27.80 | 28.05 | 27.77 | 27.90 | 2,696,147 | +0.09(+0.34%) |
Aug 25, 2009 | 27.86 | 28.00 | 27.73 | 27.80 | 2,242,399 | -0.05(-0.17%) |
Aug 24, 2009 | 28.03 | 28.03 | 27.71 | 27.85 | 1,968,004 | -0.13(-0.46%) |
Aug 21, 2009 | 27.76 | 28.10 | 27.67 | 27.98 | 2,521,415 | +0.31(+1.13%) |
Aug 20, 2009 | 27.58 | 27.70 | 27.48 | 27.66 | 2,733,501 | +0.04(+0.15%) |
Aug 19, 2009 | 27.09 | 27.62 | 27.09 | 27.62 | 4,286,070 | +0.39(+1.43%) |
Aug 18, 2009 | 27.21 | 27.35 | 27.10 | 27.23 | 2,817,109 | +0.09(+0.35%) |
Aug 17, 2009 | 26.93 | 27.26 | 26.93 | 27.14 | 5,222,380 | -0.08(-0.28%) |
Aug 14, 2009 | 27.20 | 27.33 | 27.10 | 27.22 | 5,000,185 | +0.06(+0.22%) |
Aug 13, 2009 | 27.48 | 27.48 | 27.16 | 27.16 | 4,269,252 | -0.17(-0.63%) |
Aug 12, 2009 | 27.26 | 27.56 | 27.13 | 27.33 | 4,107,106 | +0.05(+0.17%) |
Aug 11, 2009 | 27.20 | 27.42 | 27.19 | 27.28 | 3,589,657 | +0.05(+0.17%) |
Aug 10, 2009 | 27.30 | 27.42 | 27.22 | 27.23 | 2,786,920 | -0.04(-0.15%) |
Aug 07, 2009 | 27.72 | 27.72 | 27.28 | 27.28 | 3,250,929 | -0.23(-0.84%) |
Aug 06, 2009 | 27.42 | 27.75 | 27.28 | 27.51 | 4,019,803 | +0.16(+0.58%) |
Aug 05, 2009 | 27.48 | 27.59 | 27.25 | 27.35 | 4,667,708 | -0.14(-0.52%) |
Aug 04, 2009 | 27.74 | 27.83 | 27.43 | 27.49 | 4,128,241 | -0.24(-0.87%) |