Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 33.61 | 33.74 | 32.75 | 32.90 | 9,360,589 | -0.58(-1.73%) |
Oct 29, 2009 | 33.14 | 33.80 | 32.83 | 33.48 | 7,399,737 | +0.81(+2.48%) |
Oct 28, 2009 | 33.22 | 33.55 | 32.63 | 32.67 | 6,155,696 | -0.63(-1.90%) |
Oct 27, 2009 | 33.95 | 33.98 | 33.21 | 33.30 | 8,041,560 | -0.55(-1.63%) |
Oct 26, 2009 | 34.05 | 34.74 | 33.72 | 33.85 | 6,266,101 | -0.18(-0.52%) |
Oct 23, 2009 | 34.06 | 34.26 | 33.87 | 34.03 | 5,053,895 | -0.39(-1.14%) |
Oct 22, 2009 | 33.43 | 34.66 | 33.32 | 34.42 | 10,306,233 | +1.20(+3.62%) |
Oct 21, 2009 | 34.21 | 34.89 | 33.14 | 33.22 | 7,802,270 | -1.20(-3.47%) |
Oct 20, 2009 | 34.41 | 34.74 | 34.39 | 34.41 | 4,474,919 | -0.34(-0.98%) |
Oct 19, 2009 | 34.43 | 34.98 | 34.21 | 34.75 | 3,904,072 | +0.44(+1.29%) |
Oct 16, 2009 | 34.43 | 34.53 | 33.98 | 34.31 | 5,266,356 | -0.32(-0.91%) |
Oct 15, 2009 | 34.64 | 35.01 | 34.41 | 34.63 | 4,934,490 | -0.29(-0.82%) |
Oct 14, 2009 | 34.59 | 34.92 | 34.22 | 34.91 | 6,185,040 | +0.64(+1.86%) |
Oct 13, 2009 | 34.16 | 34.48 | 34.04 | 34.28 | 5,492,183 | +0.14(+0.42%) |
Oct 12, 2009 | 34.75 | 34.82 | 34.07 | 34.13 | 6,134,633 | -0.38(-1.10%) |
Oct 09, 2009 | 34.45 | 34.70 | 34.20 | 34.51 | 7,330,282 | +0.03(+0.10%) |
Oct 08, 2009 | 33.38 | 34.49 | 33.09 | 34.48 | 12,534,972 | +0.82(+2.44%) |
Oct 07, 2009 | 33.56 | 33.75 | 33.17 | 33.66 | 7,621,890 | +0.62(+1.88%) |
Oct 06, 2009 | 32.40 | 33.14 | 32.40 | 33.03 | 7,153,299 | +0.72(+2.22%) |
Oct 05, 2009 | 31.74 | 32.45 | 31.63 | 32.32 | 7,659,555 | +0.78(+2.46%) |
Oct 02, 2009 | 31.52 | 32.09 | 31.45 | 31.54 | 6,733,581 | -0.21(-0.67%) |
Oct 01, 2009 | 32.71 | 32.83 | 31.72 | 31.75 | 7,812,801 | -1.05(-3.19%) |
Sep 30, 2009 | 32.44 | 32.98 | 32.06 | 32.80 | 11,297,314 | +0.38(+1.17%) |
Sep 29, 2009 | 31.68 | 32.50 | 31.68 | 32.42 | 7,844,868 | +0.79(+2.49%) |
Sep 28, 2009 | 31.38 | 31.73 | 31.29 | 31.63 | 3,683,432 | +0.37(+1.19%) |
Sep 25, 2009 | 31.41 | 31.59 | 31.21 | 31.26 | 6,896,112 | -0.22(-0.71%) |
Sep 24, 2009 | 31.52 | 31.58 | 31.05 | 31.48 | 6,877,456 | +0.03(+0.09%) |
Sep 23, 2009 | 31.84 | 31.88 | 31.35 | 31.45 | 8,295,599 | -0.39(-1.23%) |
Sep 22, 2009 | 32.05 | 32.32 | 31.76 | 31.84 | 9,237,429 | -0.09(-0.27%) |
Sep 21, 2009 | 31.45 | 32.28 | 31.37 | 31.93 | 8,651,553 | +0.30(+0.96%) |
Sep 18, 2009 | 31.60 | 31.93 | 31.59 | 31.63 | 6,139,013 | +0.12(+0.38%) |
Sep 17, 2009 | 31.46 | 32.03 | 31.38 | 31.50 | 7,878,018 | +0.10(+0.31%) |
Sep 16, 2009 | 31.49 | 31.80 | 31.32 | 31.41 | 7,907,370 | -0.07(-0.22%) |
Sep 15, 2009 | 31.53 | 31.59 | 30.92 | 31.48 | 7,516,416 | -0.07(-0.22%) |
Sep 14, 2009 | 31.45 | 31.61 | 30.84 | 31.55 | 7,934,992 | -0.18(-0.56%) |
Sep 11, 2009 | 32.06 | 32.17 | 31.52 | 31.72 | 6,901,854 | -0.34(-1.08%) |
Sep 10, 2009 | 32.02 | 32.17 | 31.65 | 32.07 | 8,906,536 | -0.05(-0.14%) |
Sep 09, 2009 | 32.13 | 32.56 | 31.86 | 32.11 | 9,356,971 | +0.16(+0.50%) |
Sep 08, 2009 | 31.57 | 31.98 | 30.93 | 31.95 | 9,379,493 | +0.57(+1.83%) |
Sep 04, 2009 | 31.11 | 31.53 | 30.93 | 31.38 | 5,525,013 | +0.33(+1.06%) |
Sep 03, 2009 | 30.17 | 31.11 | 29.99 | 31.05 | 9,133,449 | +1.24(+4.15%) |
Sep 02, 2009 | 29.37 | 29.98 | 29.35 | 29.81 | 8,609,559 | +0.47(+1.61%) |
Sep 01, 2009 | 29.71 | 30.42 | 29.25 | 29.34 | 8,725,040 | -0.32(-1.07%) |
Aug 31, 2009 | 30.12 | 30.12 | 29.48 | 29.66 | 4,530,542 | -0.55(-1.83%) |
Aug 28, 2009 | 30.79 | 30.79 | 29.97 | 30.21 | 4,947,147 | -0.32(-1.04%) |
Aug 27, 2009 | 30.38 | 30.66 | 29.92 | 30.53 | 4,452,441 | +0.09(+0.30%) |
Aug 26, 2009 | 30.35 | 30.90 | 30.19 | 30.44 | 5,101,928 | -0.03(-0.09%) |
Aug 25, 2009 | 29.97 | 30.75 | 29.53 | 30.46 | 8,793,358 | +0.78(+2.63%) |
Aug 24, 2009 | 30.14 | 30.17 | 29.62 | 29.68 | 4,954,458 | -0.42(-1.39%) |
Aug 21, 2009 | 29.76 | 30.37 | 29.68 | 30.10 | 4,694,147 | +0.48(+1.63%) |
Aug 20, 2009 | 29.48 | 29.70 | 29.35 | 29.62 | 6,218,309 | +0.03(+0.10%) |
Aug 19, 2009 | 29.11 | 29.66 | 29.05 | 29.59 | 7,078,964 | +0.05(+0.16%) |
Aug 18, 2009 | 29.17 | 29.64 | 29.07 | 29.54 | 5,898,775 | +0.43(+1.47%) |
Aug 17, 2009 | 29.42 | 29.42 | 29.00 | 29.12 | 6,418,150 | -0.62(-2.10%) |
Aug 14, 2009 | 30.04 | 30.45 | 29.57 | 29.74 | 6,740,563 | -0.38(-1.26%) |
Aug 13, 2009 | 29.18 | 30.39 | 28.75 | 30.12 | 14,320,405 | +0.07(+0.23%) |
Aug 12, 2009 | 30.15 | 30.32 | 29.77 | 30.05 | 5,223,544 | -0.14(-0.46%) |
Aug 11, 2009 | 29.94 | 30.59 | 29.73 | 30.19 | 5,440,690 | -0.01(-0.04%) |
Aug 10, 2009 | 30.60 | 30.60 | 29.77 | 30.20 | 7,463,030 | -0.56(-1.83%) |
Aug 07, 2009 | 29.59 | 30.96 | 29.33 | 30.76 | 11,094,134 | +1.43(+4.88%) |
Aug 06, 2009 | 28.77 | 29.56 | 28.22 | 29.33 | 13,913,276 | +0.87(+3.05%) |
Aug 05, 2009 | 28.60 | 28.65 | 27.84 | 28.46 | 5,949,647 | +0.23(+0.80%) |
Aug 04, 2009 | 28.74 | 29.00 | 28.14 | 28.24 | 7,361,927 | -0.50(-1.73%) |