Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 28.19 | 28.19 | 26.61 | 26.73 | 10,875,579 | -1.78(-6.26%) |
Oct 29, 2009 | 27.35 | 28.60 | 27.21 | 28.51 | 11,222,439 | +2.10(+7.97%) |
Oct 28, 2009 | 27.58 | 27.83 | 26.31 | 26.41 | 12,648,738 | -1.44(-5.16%) |
Oct 27, 2009 | 28.38 | 28.78 | 27.70 | 27.84 | 9,175,042 | -0.48(-1.71%) |
Oct 26, 2009 | 29.79 | 29.88 | 28.09 | 28.33 | 7,777,187 | -1.06(-3.60%) |
Oct 23, 2009 | 29.68 | 29.78 | 29.20 | 29.39 | 5,397,353 | -1.09(-3.59%) |
Oct 22, 2009 | 29.63 | 30.53 | 29.37 | 30.48 | 6,420,467 | +0.99(+3.37%) |
Oct 21, 2009 | 29.92 | 30.46 | 29.36 | 29.49 | 7,332,927 | -0.42(-1.40%) |
Oct 20, 2009 | 29.73 | 29.99 | 29.62 | 29.91 | 5,034,248 | -0.87(-2.84%) |
Oct 19, 2009 | 30.45 | 31.02 | 30.22 | 30.78 | 5,047,797 | +0.55(+1.82%) |
Oct 16, 2009 | 30.76 | 30.76 | 29.95 | 30.23 | 6,431,162 | -0.98(-3.14%) |
Oct 15, 2009 | 30.89 | 31.24 | 30.39 | 31.21 | 7,055,888 | +0.02(+0.08%) |
Oct 14, 2009 | 30.57 | 31.29 | 30.08 | 31.19 | 8,553,345 | +1.75(+5.96%) |
Oct 13, 2009 | 29.81 | 29.83 | 28.92 | 29.43 | 7,062,570 | -0.59(-1.97%) |
Oct 12, 2009 | 30.18 | 30.52 | 29.79 | 30.02 | 3,465,123 | -0.12(-0.39%) |
Oct 09, 2009 | 29.96 | 30.43 | 29.84 | 30.14 | 4,481,019 | +0.10(+0.33%) |
Oct 08, 2009 | 30.28 | 30.82 | 29.93 | 30.04 | 7,397,179 | +0.24(+0.79%) |
Oct 07, 2009 | 29.47 | 29.91 | 29.07 | 29.81 | 5,187,271 | +0.24(+0.82%) |
Oct 06, 2009 | 29.66 | 30.39 | 28.68 | 29.56 | 9,129,435 | +0.38(+1.30%) |
Oct 05, 2009 | 28.27 | 29.27 | 27.91 | 29.18 | 8,873,705 | +1.57(+5.67%) |
Oct 02, 2009 | 27.38 | 28.50 | 27.12 | 27.62 | 10,469,963 | -0.31(-1.12%) |
Oct 01, 2009 | 29.29 | 29.55 | 27.77 | 27.93 | 11,147,271 | -1.56(-5.29%) |
Sep 30, 2009 | 29.75 | 30.34 | 29.11 | 29.49 | 8,050,516 | -0.03(-0.10%) |
Sep 29, 2009 | 29.99 | 30.36 | 29.49 | 29.52 | 5,223,023 | -0.11(-0.36%) |
Sep 28, 2009 | 28.66 | 30.03 | 28.26 | 29.63 | 5,841,186 | +1.40(+4.96%) |
Sep 25, 2009 | 28.48 | 28.93 | 28.00 | 28.23 | 6,502,842 | -0.24(-0.83%) |
Sep 24, 2009 | 29.50 | 29.63 | 28.33 | 28.46 | 8,449,010 | -0.67(-2.29%) |
Sep 23, 2009 | 30.03 | 30.55 | 29.10 | 29.13 | 10,886,360 | -1.61(-5.23%) |
Sep 22, 2009 | 31.05 | 31.12 | 30.66 | 30.74 | 5,706,112 | +0.18(+0.60%) |
Sep 21, 2009 | 30.64 | 30.73 | 30.30 | 30.56 | 7,686,088 | -0.58(-1.86%) |
Sep 18, 2009 | 32.17 | 32.23 | 31.02 | 31.13 | 9,660,037 | -0.79(-2.46%) |
Sep 17, 2009 | 31.86 | 33.08 | 31.33 | 31.92 | 9,028,369 | +1.35(+4.41%) |
Sep 16, 2009 | 30.23 | 32.29 | 30.04 | 30.57 | 11,543,452 | +0.50(+1.67%) |
Sep 15, 2009 | 30.17 | 30.38 | 29.37 | 30.07 | 10,265,433 | +0.00(+0.00%) |
Sep 14, 2009 | 28.32 | 30.21 | 28.19 | 30.07 | 10,760,374 | +1.29(+4.50%) |
Sep 11, 2009 | 29.31 | 29.42 | 28.43 | 28.78 | 6,835,972 | -0.38(-1.30%) |
Sep 10, 2009 | 28.54 | 29.36 | 27.86 | 29.16 | 7,843,828 | +0.63(+2.22%) |
Sep 09, 2009 | 28.62 | 28.92 | 27.96 | 28.52 | 9,249,627 | -0.10(-0.35%) |
Sep 08, 2009 | 28.68 | 29.11 | 28.40 | 28.62 | 5,781,429 | +0.32(+1.15%) |
Sep 04, 2009 | 28.39 | 28.54 | 27.80 | 28.30 | 4,001,750 | +0.08(+0.27%) |
Sep 03, 2009 | 28.17 | 28.71 | 27.80 | 28.22 | 6,803,123 | +0.38(+1.38%) |
Sep 02, 2009 | 27.73 | 28.24 | 26.89 | 27.84 | 9,785,737 | +0.19(+0.71%) |
Sep 01, 2009 | 29.75 | 29.87 | 27.55 | 27.64 | 11,386,219 | -2.25(-7.51%) |
Aug 31, 2009 | 30.25 | 30.57 | 29.67 | 29.89 | 10,648,563 | -0.96(-3.12%) |
Aug 28, 2009 | 30.61 | 30.89 | 30.08 | 30.85 | 6,053,595 | +0.56(+1.83%) |
Aug 27, 2009 | 30.13 | 30.34 | 28.71 | 30.30 | 7,870,778 | +0.15(+0.49%) |
Aug 26, 2009 | 30.47 | 30.52 | 29.81 | 30.15 | 7,113,243 | -0.40(-1.32%) |
Aug 25, 2009 | 29.60 | 30.69 | 29.54 | 30.55 | 8,273,974 | +1.32(+4.53%) |
Aug 24, 2009 | 29.98 | 30.41 | 29.03 | 29.23 | 7,150,568 | -0.28(-0.96%) |
Aug 21, 2009 | 28.79 | 29.69 | 28.56 | 29.51 | 8,569,371 | +1.09(+3.83%) |
Aug 20, 2009 | 27.88 | 28.61 | 27.88 | 28.42 | 8,753,645 | +1.18(+4.34%) |
Aug 19, 2009 | 26.52 | 27.54 | 26.27 | 27.24 | 6,962,698 | +0.21(+0.76%) |
Aug 18, 2009 | 26.32 | 27.19 | 26.25 | 27.03 | 7,183,758 | +0.81(+3.09%) |
Aug 17, 2009 | 26.66 | 26.79 | 25.91 | 26.22 | 9,658,153 | -1.30(-4.72%) |
Aug 14, 2009 | 28.06 | 28.27 | 27.06 | 27.52 | 6,547,812 | -0.59(-2.08%) |
Aug 13, 2009 | 28.36 | 28.51 | 27.55 | 28.11 | 6,445,662 | +0.17(+0.61%) |
Aug 12, 2009 | 26.63 | 28.21 | 26.54 | 27.94 | 8,330,993 | +1.20(+4.49%) |
Aug 11, 2009 | 27.77 | 27.82 | 26.71 | 26.74 | 7,666,562 | -1.00(-3.60%) |
Aug 10, 2009 | 28.14 | 28.25 | 27.26 | 27.74 | 5,933,898 | -0.54(-1.92%) |
Aug 07, 2009 | 27.80 | 28.81 | 27.73 | 28.28 | 10,073,628 | +1.32(+4.89%) |
Aug 06, 2009 | 27.77 | 27.77 | 26.36 | 26.96 | 11,547,079 | -0.74(-2.67%) |
Aug 05, 2009 | 27.35 | 27.95 | 26.64 | 27.70 | 9,394,805 | +0.39(+1.43%) |
Aug 04, 2009 | 27.25 | 27.41 | 26.33 | 27.31 | 9,751,258 | -0.02(-0.06%) |