Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 33.34 | 33.94 | 32.65 | 32.67 | 15,070,919 | -0.74(-2.22%) |
Oct 29, 2009 | 32.93 | 33.46 | 32.72 | 33.41 | 11,002,364 | +0.87(+2.67%) |
Oct 28, 2009 | 33.11 | 33.44 | 32.48 | 32.54 | 14,188,366 | -0.14(-0.43%) |
Oct 27, 2009 | 32.97 | 33.27 | 32.49 | 32.68 | 9,684,899 | -0.29(-0.88%) |
Oct 26, 2009 | 33.15 | 33.73 | 32.80 | 32.97 | 7,342,750 | -0.10(-0.31%) |
Oct 23, 2009 | 33.07 | 33.23 | 32.92 | 33.07 | 8,853,045 | -0.31(-0.93%) |
Oct 22, 2009 | 33.06 | 33.69 | 32.93 | 33.38 | 10,137,517 | +0.40(+1.21%) |
Oct 21, 2009 | 33.90 | 34.24 | 32.92 | 32.98 | 11,686,647 | -0.72(-2.14%) |
Oct 20, 2009 | 33.44 | 33.85 | 33.40 | 33.71 | 6,431,295 | -0.28(-0.83%) |
Oct 19, 2009 | 33.90 | 34.20 | 33.76 | 33.99 | 7,661,079 | +0.21(+0.62%) |
Oct 16, 2009 | 33.91 | 33.95 | 33.49 | 33.78 | 10,035,205 | -0.23(-0.67%) |
Oct 15, 2009 | 34.48 | 34.50 | 33.73 | 34.01 | 12,793,603 | -0.63(-1.81%) |
Oct 14, 2009 | 34.35 | 34.92 | 33.96 | 34.64 | 13,764,262 | +0.84(+2.50%) |
Oct 13, 2009 | 33.48 | 34.30 | 33.46 | 33.79 | 11,380,277 | +0.34(+1.01%) |
Oct 12, 2009 | 34.17 | 34.23 | 33.42 | 33.46 | 10,782,149 | -0.20(-0.58%) |
Oct 09, 2009 | 33.33 | 33.69 | 33.11 | 33.65 | 12,232,610 | +0.37(+1.11%) |
Oct 08, 2009 | 32.18 | 33.48 | 32.05 | 33.28 | 17,931,340 | +0.56(+1.71%) |
Oct 07, 2009 | 32.36 | 32.82 | 32.28 | 32.72 | 10,839,150 | +0.28(+0.87%) |
Oct 06, 2009 | 32.10 | 32.50 | 32.10 | 32.44 | 10,489,925 | +0.78(+2.47%) |
Oct 05, 2009 | 31.14 | 31.78 | 31.09 | 31.66 | 8,085,395 | +0.61(+1.98%) |
Oct 02, 2009 | 31.05 | 31.39 | 30.85 | 31.04 | 9,035,277 | -0.37(-1.18%) |
Oct 01, 2009 | 31.38 | 31.73 | 31.03 | 31.41 | 10,710,988 | -0.07(-0.24%) |
Sep 30, 2009 | 31.67 | 31.83 | 31.22 | 31.49 | 13,919,356 | -0.40(-1.27%) |
Sep 29, 2009 | 32.25 | 32.49 | 31.84 | 31.89 | 8,113,139 | -0.07(-0.23%) |
Sep 28, 2009 | 31.41 | 32.26 | 31.26 | 31.97 | 8,927,508 | +0.74(+2.38%) |
Sep 25, 2009 | 32.17 | 32.17 | 31.13 | 31.22 | 12,474,733 | -0.92(-2.85%) |
Sep 24, 2009 | 32.13 | 32.40 | 31.70 | 32.14 | 7,981,954 | +0.06(+0.19%) |
Sep 23, 2009 | 32.49 | 32.63 | 32.04 | 32.08 | 8,330,562 | -0.40(-1.25%) |
Sep 22, 2009 | 33.00 | 33.03 | 32.40 | 32.49 | 10,329,034 | -0.46(-1.39%) |
Sep 21, 2009 | 32.73 | 33.19 | 32.28 | 32.94 | 6,035,626 | +0.03(+0.10%) |
Sep 18, 2009 | 32.94 | 33.01 | 32.70 | 32.91 | 9,301,983 | +0.08(+0.25%) |
Sep 17, 2009 | 32.62 | 33.15 | 32.60 | 32.83 | 10,595,025 | +0.53(+1.65%) |
Sep 16, 2009 | 32.12 | 32.72 | 32.12 | 32.30 | 9,746,887 | +0.25(+0.78%) |
Sep 15, 2009 | 32.05 | 32.34 | 31.61 | 32.05 | 10,532,477 | +0.06(+0.19%) |
Sep 14, 2009 | 32.17 | 32.40 | 31.92 | 31.99 | 9,907,039 | -0.36(-1.11%) |
Sep 11, 2009 | 32.55 | 32.68 | 32.10 | 32.34 | 9,206,021 | -0.15(-0.46%) |
Sep 10, 2009 | 32.16 | 32.52 | 31.97 | 32.49 | 10,152,801 | +0.35(+1.09%) |
Sep 09, 2009 | 31.89 | 32.23 | 31.70 | 32.14 | 11,864,922 | +0.23(+0.72%) |
Sep 08, 2009 | 31.99 | 32.16 | 31.62 | 31.91 | 12,693,257 | +0.13(+0.40%) |
Sep 04, 2009 | 31.82 | 31.95 | 31.62 | 31.78 | 8,973,362 | +0.03(+0.11%) |
Sep 03, 2009 | 32.10 | 32.21 | 31.56 | 31.75 | 18,142,992 | +0.54(+1.73%) |
Sep 02, 2009 | 31.29 | 31.55 | 30.81 | 31.21 | 11,911,295 | -0.21(-0.67%) |
Sep 01, 2009 | 31.51 | 32.07 | 31.24 | 31.42 | 15,385,005 | -0.28(-0.89%) |
Aug 31, 2009 | 31.72 | 31.84 | 31.37 | 31.70 | 12,016,214 | -0.26(-0.82%) |
Aug 28, 2009 | 32.13 | 32.13 | 31.71 | 31.97 | 9,785,982 | +0.07(+0.21%) |
Aug 27, 2009 | 31.90 | 32.07 | 31.58 | 31.90 | 10,666,803 | -0.09(-0.27%) |
Aug 26, 2009 | 31.24 | 32.17 | 31.20 | 31.99 | 15,101,402 | +0.64(+2.04%) |
Aug 25, 2009 | 30.74 | 31.59 | 30.54 | 31.35 | 16,412,736 | +0.88(+2.88%) |
Aug 24, 2009 | 30.95 | 30.95 | 30.41 | 30.47 | 9,693,453 | -0.33(-1.07%) |
Aug 21, 2009 | 30.76 | 30.94 | 30.44 | 30.80 | 9,038,076 | +0.26(+0.86%) |
Aug 20, 2009 | 30.28 | 30.69 | 30.16 | 30.54 | 11,593,954 | +0.15(+0.49%) |
Aug 19, 2009 | 29.68 | 30.78 | 29.65 | 30.39 | 23,659,374 | +0.49(+1.65%) |
Aug 18, 2009 | 27.80 | 30.06 | 29.13 | 29.90 | 29,827,898 | +1.90(+6.80%) |
Aug 17, 2009 | 27.74 | 28.04 | 27.68 | 27.99 | 11,423,865 | -0.24(-0.86%) |
Aug 14, 2009 | 28.30 | 28.65 | 28.05 | 28.24 | 10,609,922 | -0.14(-0.50%) |
Aug 13, 2009 | 28.64 | 28.65 | 27.97 | 28.38 | 23,599,742 | -0.18(-0.64%) |
Aug 12, 2009 | 28.35 | 28.85 | 28.28 | 28.56 | 9,428,022 | +0.21(+0.73%) |
Aug 11, 2009 | 28.19 | 28.71 | 27.99 | 28.35 | 12,336,585 | +0.15(+0.52%) |
Aug 10, 2009 | 28.72 | 28.82 | 27.95 | 28.20 | 11,611,104 | -0.64(-2.21%) |
Aug 07, 2009 | 28.43 | 28.93 | 28.09 | 28.84 | 25,199,796 | +0.82(+2.93%) |
Aug 06, 2009 | 28.23 | 28.80 | 27.93 | 28.02 | 20,853,932 | -0.07(-0.24%) |
Aug 05, 2009 | 28.44 | 28.52 | 27.89 | 28.09 | 15,013,036 | -0.10(-0.36%) |
Aug 04, 2009 | 28.73 | 28.87 | 28.18 | 28.19 | 11,707,535 | -0.66(-2.28%) |