Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 29.32 | 29.63 | 28.42 | 28.42 | 31,041,828 | -0.65(-2.22%) |
Oct 29, 2009 | 28.88 | 29.26 | 28.79 | 29.07 | 29,673,462 | +0.44(+1.54%) |
Oct 28, 2009 | 28.25 | 28.87 | 28.20 | 28.63 | 32,861,484 | +0.43(+1.54%) |
Oct 27, 2009 | 28.07 | 28.42 | 27.98 | 28.20 | 21,938,630 | +0.22(+0.79%) |
Oct 26, 2009 | 27.89 | 28.51 | 27.76 | 27.98 | 24,829,168 | -0.01(-0.05%) |
Oct 23, 2009 | 28.10 | 28.27 | 27.87 | 27.99 | 23,801,930 | -0.26(-0.92%) |
Oct 22, 2009 | 28.01 | 28.36 | 27.61 | 28.25 | 36,843,948 | -0.23(-0.80%) |
Oct 21, 2009 | 28.37 | 28.85 | 28.37 | 28.48 | 25,542,070 | +0.07(+0.24%) |
Oct 20, 2009 | 28.77 | 28.85 | 28.26 | 28.41 | 25,335,156 | -0.52(-1.79%) |
Oct 19, 2009 | 28.88 | 29.12 | 28.58 | 28.92 | 19,083,942 | +0.07(+0.24%) |
Oct 16, 2009 | 29.21 | 29.27 | 28.42 | 28.86 | 33,075,822 | -0.34(-1.15%) |
Oct 15, 2009 | 28.96 | 29.21 | 28.80 | 29.19 | 23,096,388 | +0.15(+0.52%) |
Oct 14, 2009 | 28.77 | 29.13 | 28.62 | 29.04 | 33,495,860 | +0.65(+2.28%) |
Oct 13, 2009 | 28.63 | 28.77 | 28.25 | 28.40 | 22,449,364 | -0.17(-0.60%) |
Oct 12, 2009 | 28.80 | 28.89 | 28.33 | 28.57 | 19,967,428 | -0.11(-0.38%) |
Oct 09, 2009 | 28.51 | 28.73 | 27.85 | 28.68 | 50,314,804 | +0.17(+0.60%) |
Oct 08, 2009 | 29.35 | 29.35 | 28.45 | 28.51 | 35,511,668 | -0.50(-1.73%) |
Oct 07, 2009 | 29.17 | 29.34 | 28.90 | 29.01 | 22,291,742 | -0.30(-1.03%) |
Oct 06, 2009 | 29.08 | 29.85 | 29.03 | 29.31 | 35,741,996 | +0.47(+1.62%) |
Oct 05, 2009 | 28.61 | 29.08 | 28.43 | 28.84 | 25,879,284 | +0.34(+1.21%) |
Oct 02, 2009 | 29.14 | 29.31 | 28.35 | 28.50 | 50,477,752 | -0.87(-2.95%) |
Oct 01, 2009 | 30.68 | 30.70 | 29.23 | 29.36 | 46,427,392 | -1.57(-5.07%) |
Sep 30, 2009 | 31.44 | 31.52 | 30.61 | 30.93 | 29,464,244 | -0.36(-1.14%) |
Sep 29, 2009 | 31.59 | 31.65 | 31.12 | 31.29 | 22,986,378 | -0.32(-1.02%) |
Sep 28, 2009 | 31.04 | 31.87 | 30.96 | 31.61 | 26,895,042 | +0.87(+2.84%) |
Sep 25, 2009 | 30.58 | 31.04 | 30.47 | 30.74 | 28,342,560 | +0.03(+0.09%) |
Sep 24, 2009 | 30.55 | 30.85 | 30.38 | 30.71 | 27,638,010 | +0.30(+0.97%) |
Sep 23, 2009 | 30.67 | 30.88 | 30.38 | 30.42 | 25,993,578 | -0.25(-0.81%) |
Sep 22, 2009 | 30.94 | 30.94 | 30.49 | 30.66 | 21,425,206 | -0.19(-0.62%) |
Sep 21, 2009 | 30.29 | 30.94 | 30.27 | 30.86 | 21,254,134 | +0.28(+0.92%) |
Sep 18, 2009 | 31.19 | 31.21 | 30.26 | 30.58 | 44,894,708 | -0.39(-1.24%) |
Sep 17, 2009 | 31.29 | 31.39 | 30.86 | 30.96 | 25,508,558 | -0.47(-1.51%) |
Sep 16, 2009 | 31.52 | 31.59 | 30.91 | 31.43 | 30,166,874 | -0.03(-0.09%) |
Sep 15, 2009 | 31.63 | 31.72 | 31.39 | 31.46 | 22,421,940 | -0.33(-1.04%) |
Sep 14, 2009 | 31.74 | 31.96 | 31.50 | 31.79 | 17,417,086 | -0.26(-0.82%) |
Sep 11, 2009 | 32.08 | 32.12 | 31.58 | 32.05 | 15,219,402 | -0.03(-0.09%) |
Sep 10, 2009 | 31.73 | 32.15 | 31.56 | 32.08 | 20,749,780 | +0.30(+0.93%) |
Sep 09, 2009 | 31.48 | 32.01 | 31.09 | 31.79 | 32,358,532 | +0.14(+0.43%) |
Sep 08, 2009 | 31.57 | 31.67 | 31.30 | 31.65 | 22,360,868 | +0.21(+0.66%) |
Sep 04, 2009 | 30.97 | 31.61 | 30.77 | 31.44 | 21,354,300 | +0.48(+1.55%) |
Sep 03, 2009 | 31.08 | 31.15 | 30.35 | 30.96 | 45,590,608 | -0.28(-0.88%) |
Sep 02, 2009 | 30.95 | 31.50 | 30.73 | 31.24 | 20,478,468 | +0.05(+0.15%) |
Sep 01, 2009 | 31.66 | 32.13 | 30.98 | 31.19 | 28,034,674 | -0.74(-2.30%) |
Aug 31, 2009 | 32.32 | 32.32 | 31.63 | 31.92 | 23,079,160 | -0.55(-1.69%) |
Aug 28, 2009 | 32.82 | 33.15 | 32.28 | 32.47 | 17,421,984 | -0.02(-0.06%) |
Aug 27, 2009 | 32.58 | 32.71 | 32.18 | 32.49 | 15,587,991 | -0.19(-0.59%) |
Aug 26, 2009 | 32.31 | 32.86 | 32.16 | 32.69 | 21,053,248 | +0.49(+1.52%) |
Aug 25, 2009 | 32.39 | 32.79 | 32.12 | 32.20 | 31,362,328 | -0.29(-0.89%) |
Aug 24, 2009 | 32.11 | 32.55 | 32.11 | 32.49 | 16,961,274 | +0.08(+0.25%) |
Aug 21, 2009 | 32.53 | 32.54 | 31.95 | 32.40 | 30,213,716 | +0.14(+0.42%) |
Aug 20, 2009 | 31.38 | 32.41 | 31.35 | 32.27 | 27,608,122 | +0.94(+3.00%) |
Aug 19, 2009 | 30.73 | 31.44 | 30.60 | 31.33 | 16,380,379 | +0.39(+1.26%) |
Aug 18, 2009 | 30.86 | 31.04 | 30.59 | 30.94 | 20,618,776 | +0.14(+0.45%) |
Aug 17, 2009 | 31.16 | 31.31 | 30.74 | 30.80 | 20,015,978 | -0.81(-2.56%) |
Aug 14, 2009 | 31.88 | 31.88 | 31.17 | 31.61 | 17,276,856 | -0.31(-0.97%) |
Aug 13, 2009 | 31.87 | 32.13 | 31.59 | 31.92 | 16,345,689 | +0.14(+0.45%) |
Aug 12, 2009 | 31.12 | 32.18 | 31.12 | 31.77 | 22,701,758 | +0.66(+2.14%) |
Aug 11, 2009 | 31.25 | 31.62 | 31.09 | 31.11 | 21,309,350 | -0.23(-0.74%) |
Aug 10, 2009 | 31.23 | 31.57 | 31.16 | 31.34 | 14,469,500 | -0.16(-0.50%) |
Aug 07, 2009 | 31.57 | 31.81 | 31.42 | 31.50 | 17,452,740 | +0.25(+0.81%) |
Aug 06, 2009 | 31.45 | 31.50 | 31.03 | 31.25 | 16,429,644 | -0.14(-0.46%) |
Aug 05, 2009 | 31.67 | 31.79 | 31.05 | 31.39 | 18,647,846 | -0.34(-1.08%) |
Aug 04, 2009 | 32.07 | 32.10 | 31.49 | 31.73 | 19,321,576 | -0.45(-1.41%) |