Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 33.57 | 33.61 | 32.85 | 32.88 | 59,843 | -0.75(-2.23%) |
Oct 29, 2009 | 33.31 | 33.67 | 33.24 | 33.63 | 30,504 | +0.56(+1.70%) |
Oct 28, 2009 | 33.52 | 33.62 | 33.03 | 33.06 | 197,274 | -0.52(-1.55%) |
Oct 27, 2009 | 33.80 | 33.87 | 31.80 | 33.58 | 371,479 | -0.24(-0.71%) |
Oct 26, 2009 | 34.11 | 34.46 | 33.72 | 33.82 | 34,801 | -0.26(-0.78%) |
Oct 23, 2009 | 34.11 | 34.11 | 33.98 | 34.09 | 24,757 | -0.24(-0.70%) |
Oct 22, 2009 | 34.04 | 34.39 | 33.90 | 34.33 | 32,077 | +0.26(+0.78%) |
Oct 21, 2009 | 34.28 | 34.64 | 34.05 | 34.06 | 53,876 | -0.25(-0.72%) |
Oct 20, 2009 | 34.22 | 34.33 | 34.19 | 34.31 | 33,500 | -0.16(-0.47%) |
Oct 19, 2009 | 34.21 | 34.51 | 34.14 | 34.47 | 26,163 | +0.32(+0.95%) |
Oct 16, 2009 | 34.09 | 34.23 | 33.98 | 34.15 | 44,364 | -0.15(-0.42%) |
Oct 15, 2009 | 34.03 | 34.29 | 34.03 | 34.29 | 74,480 | +0.09(+0.27%) |
Oct 14, 2009 | 34.07 | 34.22 | 33.93 | 34.20 | 7,665,045 | +0.47(+1.39%) |
Oct 13, 2009 | 33.69 | 33.76 | 33.54 | 33.73 | 20,994 | +0.03(+0.08%) |
Oct 12, 2009 | 33.92 | 33.92 | 33.61 | 33.70 | 37,255 | +0.03(+0.10%) |
Oct 09, 2009 | 33.42 | 33.68 | 33.40 | 33.67 | 167,244 | +0.20(+0.59%) |
Oct 08, 2009 | 33.40 | 33.60 | 33.35 | 33.47 | 258,976 | +0.30(+0.90%) |
Oct 07, 2009 | 33.00 | 33.21 | 32.98 | 33.17 | 46,535 | +0.11(+0.34%) |
Oct 06, 2009 | 32.82 | 33.18 | 32.79 | 33.06 | 38,752 | +0.43(+1.31%) |
Oct 05, 2009 | 32.45 | 32.69 | 32.31 | 32.64 | 170,169 | +0.25(+0.76%) |
Oct 02, 2009 | 32.17 | 32.50 | 32.17 | 32.39 | 26,069 | -0.02(-0.05%) |
Oct 01, 2009 | 33.06 | 33.10 | 32.41 | 32.41 | 40,652 | -0.80(-2.41%) |
Sep 30, 2009 | 33.30 | 33.32 | 32.81 | 33.21 | 40,932 | -0.02(-0.05%) |
Sep 29, 2009 | 33.40 | 33.44 | 33.19 | 33.23 | 32,090 | -0.03(-0.08%) |
Sep 28, 2009 | 33.07 | 33.41 | 33.07 | 33.25 | 37,758 | +0.48(+1.46%) |
Sep 25, 2009 | 32.85 | 33.01 | 32.71 | 32.77 | 22,419 | -0.21(-0.65%) |
Sep 24, 2009 | 33.29 | 33.33 | 32.83 | 32.99 | 72,577 | -0.28(-0.85%) |
Sep 23, 2009 | 33.61 | 33.80 | 33.27 | 33.27 | 74,966 | -0.29(-0.86%) |
Sep 22, 2009 | 33.58 | 33.61 | 33.41 | 33.56 | 22,099 | +0.13(+0.38%) |
Sep 21, 2009 | 33.23 | 33.51 | 33.18 | 33.43 | 31,428 | -0.04(-0.13%) |
Sep 18, 2009 | 33.52 | 33.57 | 33.37 | 33.47 | 34,779 | +0.08(+0.25%) |
Sep 17, 2009 | 33.34 | 33.58 | 33.28 | 33.39 | 17,897 | +0.35(+1.07%) |
Sep 16, 2009 | 33.10 | 33.41 | 33.04 | 33.04 | 45,490 | +0.05(+0.15%) |
Sep 15, 2009 | 32.98 | 33.10 | 32.82 | 32.99 | 1,243,223 | +0.01(+0.03%) |
Sep 14, 2009 | 32.64 | 32.98 | 32.62 | 32.98 | 21,310 | +0.10(+0.29%) |
Sep 11, 2009 | 32.88 | 32.96 | 32.71 | 32.88 | 25,023 | +0.04(+0.12%) |
Sep 10, 2009 | 32.54 | 32.84 | 32.54 | 32.84 | 37,738 | +0.32(+1.00%) |
Sep 09, 2009 | 32.33 | 32.60 | 32.27 | 32.52 | 42,229 | +0.20(+0.63%) |
Sep 08, 2009 | 32.36 | 32.36 | 32.19 | 32.31 | 704,917 | +0.20(+0.63%) |
Sep 04, 2009 | 31.68 | 32.13 | 31.68 | 32.11 | 23,095 | +0.42(+1.33%) |
Sep 03, 2009 | 31.55 | 31.69 | 31.44 | 31.69 | 52,109 | +0.24(+0.75%) |
Sep 02, 2009 | 31.35 | 31.57 | 31.33 | 31.45 | 24,553 | -0.04(-0.14%) |
Sep 01, 2009 | 31.90 | 32.20 | 31.42 | 31.50 | 29,586 | -0.50(-1.57%) |
Aug 31, 2009 | 31.99 | 32.00 | 31.80 | 32.00 | 57,534 | -0.19(-0.58%) |
Aug 28, 2009 | 32.54 | 32.54 | 32.04 | 32.19 | 407,058 | -0.11(-0.34%) |
Aug 27, 2009 | 32.19 | 32.30 | 31.84 | 32.30 | 101,180 | +0.08(+0.24%) |
Aug 26, 2009 | 32.13 | 32.33 | 32.08 | 32.22 | 45,748 | +0.03(+0.08%) |
Aug 25, 2009 | 32.28 | 32.46 | 32.13 | 32.19 | 71,663 | +0.04(+0.13%) |
Aug 24, 2009 | 32.30 | 32.38 | 32.06 | 32.15 | 52,538 | +0.00(+0.00%) |
Aug 21, 2009 | 31.91 | 32.22 | 31.82 | 32.15 | 1,289,744 | +0.43(+1.34%) |
Aug 20, 2009 | 31.37 | 31.76 | 31.37 | 31.73 | 18,447 | +0.33(+1.06%) |
Aug 19, 2009 | 30.89 | 31.47 | 30.89 | 31.39 | 35,703 | +0.22(+0.71%) |
Aug 18, 2009 | 30.94 | 31.22 | 30.94 | 31.17 | 34,588 | +0.29(+0.94%) |
Aug 17, 2009 | 31.09 | 31.09 | 30.88 | 30.88 | 32,243 | -0.69(-2.19%) |
Aug 14, 2009 | 31.82 | 31.82 | 31.32 | 31.57 | 46,943 | -0.26(-0.80%) |
Aug 13, 2009 | 31.73 | 31.84 | 31.48 | 31.83 | 77,033 | +0.19(+0.59%) |
Aug 12, 2009 | 31.28 | 31.88 | 31.28 | 31.64 | 42,003 | +0.30(+0.95%) |
Aug 11, 2009 | 31.44 | 31.47 | 31.28 | 31.34 | 30,778 | -0.26(-0.84%) |
Aug 10, 2009 | 31.55 | 31.63 | 31.43 | 31.61 | 50,006 | -0.10(-0.32%) |
Aug 07, 2009 | 31.63 | 31.84 | 31.48 | 31.71 | 73,019 | +0.33(+1.06%) |
Aug 06, 2009 | 31.70 | 31.70 | 31.27 | 31.38 | 119,037 | -0.25(-0.78%) |
Aug 05, 2009 | 31.86 | 31.86 | 31.46 | 31.62 | 40,338 | -0.18(-0.56%) |
Aug 04, 2009 | 31.81 | 31.91 | 31.68 | 31.80 | 44,684 | -0.06(-0.19%) |