Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 30.06 | 30.10 | 29.08 | 29.14 | 4,585,305 | -1.23(-4.04%) |
Oct 29, 2009 | 29.17 | 30.39 | 29.03 | 30.37 | 3,920,437 | +1.44(+4.99%) |
Oct 28, 2009 | 30.02 | 30.16 | 28.86 | 28.92 | 3,339,006 | -1.02(-3.41%) |
Oct 27, 2009 | 31.21 | 31.60 | 29.82 | 29.94 | 2,737,978 | -1.03(-3.32%) |
Oct 26, 2009 | 31.61 | 31.93 | 30.70 | 30.97 | 2,443,926 | -0.42(-1.35%) |
Oct 23, 2009 | 31.61 | 32.34 | 31.15 | 31.40 | 3,201,039 | -0.67(-2.08%) |
Oct 22, 2009 | 31.85 | 32.37 | 31.28 | 32.06 | 6,062,765 | +1.08(+3.49%) |
Oct 21, 2009 | 31.73 | 32.14 | 30.97 | 30.98 | 4,679,393 | -0.99(-3.11%) |
Oct 20, 2009 | 31.68 | 32.68 | 31.44 | 31.98 | 3,442,112 | +0.16(+0.49%) |
Oct 19, 2009 | 31.47 | 32.17 | 31.24 | 31.82 | 2,881,791 | +0.31(+0.99%) |
Oct 16, 2009 | 32.17 | 32.26 | 30.94 | 31.51 | 4,258,466 | -0.82(-2.54%) |
Oct 15, 2009 | 32.05 | 32.36 | 31.61 | 32.33 | 4,046,553 | -0.36(-1.11%) |
Oct 14, 2009 | 32.84 | 32.84 | 31.93 | 32.69 | 7,587,125 | -0.08(-0.24%) |
Oct 13, 2009 | 33.28 | 33.28 | 32.56 | 32.77 | 8,797,305 | +0.01(+0.03%) |
Oct 12, 2009 | 32.50 | 32.87 | 31.44 | 32.76 | 6,963,529 | +1.49(+4.76%) |
Oct 09, 2009 | 30.45 | 31.44 | 30.38 | 31.27 | 4,949,237 | +1.36(+4.56%) |
Oct 08, 2009 | 29.87 | 30.07 | 29.03 | 29.91 | 3,442,389 | +0.47(+1.59%) |
Oct 07, 2009 | 29.56 | 29.62 | 29.16 | 29.44 | 3,266,736 | -0.25(-0.84%) |
Oct 06, 2009 | 29.07 | 30.11 | 28.95 | 29.69 | 2,584,686 | +0.80(+2.78%) |
Oct 05, 2009 | 27.97 | 29.17 | 27.97 | 28.89 | 3,592,138 | +0.80(+2.86%) |
Oct 02, 2009 | 28.16 | 28.57 | 27.80 | 28.09 | 2,237,775 | -0.31(-1.10%) |
Oct 01, 2009 | 29.31 | 29.64 | 28.22 | 28.40 | 3,035,020 | -1.12(-3.81%) |
Sep 30, 2009 | 29.15 | 30.01 | 29.03 | 29.52 | 3,591,497 | +0.51(+1.76%) |
Sep 29, 2009 | 29.55 | 29.78 | 28.94 | 29.01 | 1,434,304 | -0.58(-1.96%) |
Sep 28, 2009 | 29.33 | 30.10 | 29.14 | 29.59 | 1,886,060 | +0.42(+1.45%) |
Sep 25, 2009 | 29.08 | 29.53 | 28.92 | 29.17 | 1,590,549 | -0.20(-0.68%) |
Sep 24, 2009 | 29.85 | 29.96 | 28.76 | 29.37 | 2,449,904 | -0.39(-1.31%) |
Sep 23, 2009 | 30.30 | 30.63 | 29.75 | 29.75 | 2,232,213 | -0.25(-0.84%) |
Sep 22, 2009 | 29.57 | 30.14 | 29.36 | 30.01 | 1,755,423 | +0.59(+2.00%) |
Sep 21, 2009 | 29.37 | 29.84 | 29.14 | 29.42 | 1,823,599 | -0.03(-0.09%) |
Sep 18, 2009 | 28.80 | 29.68 | 28.78 | 29.44 | 2,647,820 | +0.88(+3.09%) |
Sep 17, 2009 | 29.52 | 29.85 | 28.56 | 28.56 | 2,832,205 | -1.01(-3.42%) |
Sep 16, 2009 | 29.98 | 29.98 | 29.25 | 29.57 | 2,973,321 | -0.11(-0.38%) |
Sep 15, 2009 | 30.28 | 30.58 | 29.52 | 29.69 | 4,395,256 | -0.74(-2.44%) |
Sep 14, 2009 | 29.69 | 30.58 | 29.65 | 30.43 | 3,961,834 | +0.39(+1.29%) |
Sep 11, 2009 | 30.23 | 30.29 | 29.52 | 30.04 | 3,643,621 | -0.20(-0.66%) |
Sep 10, 2009 | 28.80 | 30.29 | 28.78 | 30.24 | 4,672,273 | +1.34(+4.64%) |
Sep 09, 2009 | 27.91 | 29.03 | 27.61 | 28.90 | 4,349,278 | +1.05(+3.75%) |
Sep 08, 2009 | 27.91 | 28.15 | 27.41 | 27.85 | 3,185,694 | +0.60(+2.19%) |
Sep 04, 2009 | 27.01 | 27.26 | 26.76 | 27.26 | 2,798,362 | +0.77(+2.90%) |
Sep 03, 2009 | 26.12 | 26.54 | 25.82 | 26.49 | 1,646,163 | +0.42(+1.62%) |
Sep 02, 2009 | 26.01 | 26.36 | 25.74 | 26.06 | 2,015,198 | +0.04(+0.17%) |
Sep 01, 2009 | 26.44 | 27.37 | 25.96 | 26.02 | 3,053,537 | -0.51(-1.92%) |
Aug 31, 2009 | 27.22 | 27.22 | 26.44 | 26.53 | 2,345,985 | -0.54(-2.01%) |
Aug 28, 2009 | 26.86 | 27.58 | 26.68 | 27.08 | 2,301,917 | +0.60(+2.25%) |
Aug 27, 2009 | 26.19 | 26.56 | 25.79 | 26.48 | 1,744,829 | -0.03(-0.10%) |
Aug 26, 2009 | 25.49 | 26.61 | 25.49 | 26.51 | 2,647,743 | +0.65(+2.51%) |
Aug 25, 2009 | 25.51 | 26.04 | 25.38 | 25.86 | 1,850,931 | +0.35(+1.39%) |
Aug 24, 2009 | 25.88 | 26.27 | 25.40 | 25.50 | 1,739,214 | -0.38(-1.47%) |
Aug 21, 2009 | 25.65 | 25.97 | 25.09 | 25.88 | 1,495,206 | +0.47(+1.84%) |
Aug 20, 2009 | 25.24 | 25.68 | 25.21 | 25.42 | 1,709,157 | +0.12(+0.48%) |
Aug 19, 2009 | 24.66 | 25.36 | 24.61 | 25.30 | 1,904,645 | +0.18(+0.72%) |
Aug 18, 2009 | 24.56 | 25.12 | 24.54 | 25.11 | 2,380,952 | +0.67(+2.72%) |
Aug 17, 2009 | 24.72 | 24.87 | 24.24 | 24.45 | 2,193,283 | -0.76(-3.02%) |
Aug 14, 2009 | 25.90 | 26.03 | 24.96 | 25.21 | 2,721,226 | -0.99(-3.76%) |
Aug 13, 2009 | 25.88 | 26.22 | 25.42 | 26.19 | 2,999,621 | +0.41(+1.61%) |
Aug 12, 2009 | 24.60 | 25.97 | 24.60 | 25.78 | 4,118,515 | +1.24(+5.04%) |
Aug 11, 2009 | 25.02 | 25.37 | 24.50 | 24.54 | 2,679,286 | -0.49(-1.97%) |
Aug 10, 2009 | 25.36 | 25.61 | 24.72 | 25.04 | 2,005,261 | -0.38(-1.50%) |
Aug 07, 2009 | 25.97 | 26.10 | 25.32 | 25.42 | 2,672,440 | -0.16(-0.64%) |
Aug 06, 2009 | 25.86 | 26.26 | 25.36 | 25.58 | 2,001,907 | -0.27(-1.04%) |
Aug 05, 2009 | 26.01 | 26.43 | 25.72 | 25.85 | 3,096,999 | -0.22(-0.83%) |
Aug 04, 2009 | 26.19 | 26.35 | 25.91 | 26.06 | 2,966,742 | -0.35(-1.34%) |