Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 34.81 | 34.86 | 33.61 | 33.80 | 6,805,970 | -1.64(-4.63%) |
Oct 29, 2009 | 34.55 | 35.59 | 34.55 | 35.44 | 4,772,242 | +1.19(+3.48%) |
Oct 28, 2009 | 35.07 | 35.07 | 34.20 | 34.25 | 6,295,403 | -1.47(-4.13%) |
Oct 27, 2009 | 35.97 | 36.23 | 35.63 | 35.73 | 3,664,175 | -0.32(-0.90%) |
Oct 26, 2009 | 36.60 | 36.82 | 35.95 | 36.05 | 4,721,915 | +0.24(+0.66%) |
Oct 23, 2009 | 35.92 | 35.95 | 35.63 | 35.82 | 4,025,258 | -0.03(-0.09%) |
Oct 22, 2009 | 35.53 | 35.91 | 35.22 | 35.85 | 4,379,179 | -0.28(-0.76%) |
Oct 21, 2009 | 36.21 | 36.71 | 36.04 | 36.12 | 4,350,682 | -0.33(-0.91%) |
Oct 20, 2009 | 36.38 | 36.57 | 36.36 | 36.45 | 5,609,998 | -0.58(-1.58%) |
Oct 19, 2009 | 36.58 | 37.12 | 36.51 | 37.04 | 3,346,983 | +0.71(+1.95%) |
Oct 16, 2009 | 36.25 | 36.52 | 36.07 | 36.33 | 7,365,157 | -1.25(-3.32%) |
Oct 15, 2009 | 37.26 | 37.65 | 37.23 | 37.57 | 5,842,975 | -0.02(-0.04%) |
Oct 14, 2009 | 37.19 | 37.59 | 37.05 | 37.59 | 4,909,331 | +1.25(+3.45%) |
Oct 13, 2009 | 36.40 | 36.47 | 36.17 | 36.34 | 4,294,812 | -0.24(-0.67%) |
Oct 12, 2009 | 36.67 | 36.75 | 36.43 | 36.58 | 2,904,667 | -0.17(-0.47%) |
Oct 09, 2009 | 36.76 | 36.92 | 36.62 | 36.75 | 4,493,769 | +0.59(+1.64%) |
Oct 08, 2009 | 36.03 | 36.26 | 35.84 | 36.16 | 4,024,176 | +0.55(+1.55%) |
Oct 07, 2009 | 35.44 | 35.68 | 35.32 | 35.61 | 4,871,444 | -0.52(-1.44%) |
Oct 06, 2009 | 36.05 | 36.41 | 35.96 | 36.13 | 6,204,672 | -0.02(-0.04%) |
Oct 05, 2009 | 35.63 | 36.26 | 35.56 | 36.15 | 4,481,759 | +0.58(+1.64%) |
Oct 02, 2009 | 35.33 | 35.63 | 35.01 | 35.56 | 6,006,242 | -0.22(-0.62%) |
Oct 01, 2009 | 36.54 | 36.60 | 35.66 | 35.78 | 7,556,453 | -1.57(-4.20%) |
Sep 30, 2009 | 37.61 | 37.62 | 36.86 | 37.35 | 5,730,053 | +0.20(+0.53%) |
Sep 29, 2009 | 37.16 | 37.47 | 37.08 | 37.16 | 4,102,959 | -0.12(-0.33%) |
Sep 28, 2009 | 36.82 | 37.34 | 36.58 | 37.28 | 3,422,922 | +0.47(+1.28%) |
Sep 25, 2009 | 36.81 | 36.97 | 36.64 | 36.81 | 3,999,920 | +0.28(+0.76%) |
Sep 24, 2009 | 37.44 | 37.53 | 36.44 | 36.53 | 6,363,776 | -0.69(-1.86%) |
Sep 23, 2009 | 37.55 | 37.91 | 37.20 | 37.23 | 5,856,754 | -0.28(-0.76%) |
Sep 22, 2009 | 37.36 | 37.64 | 37.33 | 37.51 | 4,107,620 | +0.88(+2.41%) |
Sep 21, 2009 | 36.55 | 36.75 | 36.41 | 36.63 | 3,526,004 | -0.24(-0.66%) |
Sep 18, 2009 | 36.87 | 37.05 | 36.75 | 36.87 | 5,478,803 | +0.19(+0.52%) |
Sep 17, 2009 | 36.78 | 37.02 | 36.54 | 36.68 | 3,415,142 | +0.14(+0.39%) |
Sep 16, 2009 | 36.59 | 36.94 | 36.32 | 36.54 | 4,219,427 | +0.64(+1.77%) |
Sep 15, 2009 | 35.52 | 35.97 | 35.35 | 35.90 | 5,877,013 | +0.89(+2.54%) |
Sep 14, 2009 | 34.76 | 35.16 | 34.76 | 35.01 | 4,638,375 | -0.32(-0.89%) |
Sep 11, 2009 | 35.40 | 35.51 | 35.13 | 35.33 | 3,756,222 | +0.13(+0.38%) |
Sep 10, 2009 | 34.81 | 35.25 | 34.53 | 35.19 | 3,706,480 | +0.66(+1.92%) |
Sep 09, 2009 | 34.37 | 34.77 | 34.34 | 34.53 | 5,539,442 | +0.06(+0.16%) |
Sep 08, 2009 | 34.44 | 34.70 | 34.31 | 34.48 | 4,378,860 | +0.34(+0.99%) |
Sep 04, 2009 | 33.72 | 34.26 | 33.67 | 34.14 | 3,757,745 | +0.28(+0.81%) |
Sep 03, 2009 | 33.91 | 34.10 | 33.52 | 33.86 | 4,979,617 | +0.30(+0.89%) |
Sep 02, 2009 | 33.23 | 33.68 | 33.19 | 33.56 | 7,669,159 | +0.59(+1.80%) |
Sep 01, 2009 | 33.59 | 33.97 | 32.87 | 32.97 | 7,327,425 | +0.18(+0.55%) |
Aug 31, 2009 | 33.03 | 33.06 | 32.70 | 32.79 | 3,132,763 | -0.60(-1.79%) |
Aug 28, 2009 | 33.58 | 33.82 | 33.18 | 33.39 | 3,043,601 | +0.01(+0.02%) |
Aug 27, 2009 | 33.29 | 33.46 | 32.87 | 33.38 | 5,508,674 | -0.09(-0.28%) |
Aug 26, 2009 | 33.40 | 33.56 | 33.25 | 33.47 | 3,306,546 | +0.08(+0.24%) |
Aug 25, 2009 | 33.51 | 33.87 | 33.32 | 33.40 | 3,742,207 | -0.22(-0.66%) |
Aug 24, 2009 | 33.60 | 33.87 | 33.45 | 33.62 | 3,000,933 | +0.22(+0.66%) |
Aug 21, 2009 | 33.10 | 33.45 | 32.99 | 33.40 | 3,028,832 | +0.54(+1.63%) |
Aug 20, 2009 | 32.32 | 33.06 | 32.32 | 32.86 | 2,966,896 | +0.81(+2.53%) |
Aug 19, 2009 | 31.41 | 32.06 | 31.41 | 32.05 | 2,947,008 | +0.20(+0.62%) |
Aug 18, 2009 | 31.83 | 31.95 | 31.63 | 31.85 | 3,347,108 | +0.76(+2.46%) |
Aug 17, 2009 | 31.24 | 31.31 | 30.86 | 31.09 | 6,302,928 | -1.64(-5.01%) |
Aug 14, 2009 | 33.04 | 33.11 | 32.48 | 32.72 | 4,158,159 | -0.09(-0.29%) |
Aug 13, 2009 | 32.74 | 32.91 | 32.46 | 32.82 | 4,368,161 | +0.43(+1.34%) |
Aug 12, 2009 | 31.98 | 32.61 | 31.98 | 32.39 | 3,439,220 | +0.25(+0.79%) |
Aug 11, 2009 | 32.74 | 32.74 | 31.99 | 32.13 | 4,332,708 | -0.76(-2.30%) |
Aug 10, 2009 | 33.16 | 33.31 | 32.77 | 32.89 | 3,358,864 | -0.80(-2.36%) |
Aug 07, 2009 | 33.54 | 33.85 | 33.35 | 33.69 | 4,812,410 | +0.81(+2.47%) |
Aug 06, 2009 | 33.30 | 33.30 | 32.52 | 32.87 | 6,281,671 | -0.17(-0.52%) |
Aug 05, 2009 | 33.04 | 33.15 | 32.59 | 33.05 | 5,058,073 | -0.35(-1.04%) |
Aug 04, 2009 | 33.23 | 33.55 | 33.06 | 33.40 | 3,395,688 | -0.24(-0.73%) |