Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 37.52 | 40.33 | 37.26 | 37.61 | 7,133,397 | +4.61(+13.97%) |
Oct 29, 2009 | 32.12 | 33.18 | 32.07 | 33.00 | 1,044,956 | +0.99(+3.09%) |
Oct 28, 2009 | 33.89 | 34.16 | 31.54 | 32.01 | 1,576,369 | -2.00(-5.88%) |
Oct 27, 2009 | 35.41 | 35.47 | 33.50 | 34.01 | 1,013,709 | -1.29(-3.65%) |
Oct 26, 2009 | 35.70 | 37.00 | 35.16 | 35.30 | 601,082 | -0.25(-0.70%) |
Oct 23, 2009 | 35.43 | 35.69 | 35.22 | 35.55 | 511,256 | -0.93(-2.55%) |
Oct 22, 2009 | 36.26 | 36.70 | 35.07 | 36.48 | 552,814 | +0.37(+1.02%) |
Oct 21, 2009 | 36.16 | 36.95 | 36.03 | 36.11 | 697,464 | +0.00(+0.00%) |
Oct 20, 2009 | 35.52 | 36.13 | 35.43 | 36.11 | 559,265 | -0.39(-1.07%) |
Oct 19, 2009 | 36.73 | 37.07 | 36.06 | 36.50 | 1,028,284 | -0.10(-0.27%) |
Oct 16, 2009 | 36.89 | 37.15 | 36.27 | 36.60 | 874,435 | -0.76(-2.03%) |
Oct 15, 2009 | 36.92 | 37.52 | 36.64 | 37.36 | 1,105,528 | +0.29(+0.78%) |
Oct 14, 2009 | 36.56 | 37.15 | 36.51 | 37.07 | 1,211,567 | +1.44(+4.04%) |
Oct 13, 2009 | 35.28 | 36.00 | 34.89 | 35.63 | 1,007,991 | +0.24(+0.68%) |
Oct 12, 2009 | 35.45 | 35.91 | 35.22 | 35.39 | 1,182,838 | +0.01(+0.03%) |
Oct 09, 2009 | 35.09 | 35.45 | 34.20 | 35.38 | 619,991 | +0.28(+0.80%) |
Oct 08, 2009 | 34.19 | 35.81 | 34.19 | 35.10 | 1,041,341 | +1.23(+3.63%) |
Oct 07, 2009 | 33.91 | 34.60 | 33.70 | 33.87 | 825,756 | -0.16(-0.47%) |
Oct 06, 2009 | 33.13 | 34.21 | 33.07 | 34.03 | 1,117,191 | +1.07(+3.25%) |
Oct 05, 2009 | 31.99 | 32.99 | 31.35 | 32.96 | 802,680 | +1.36(+4.30%) |
Oct 02, 2009 | 32.14 | 32.17 | 30.90 | 31.60 | 1,502,787 | -1.00(-3.07%) |
Oct 01, 2009 | 33.73 | 33.73 | 31.90 | 32.60 | 1,545,168 | -1.28(-3.78%) |
Sep 30, 2009 | 34.35 | 34.70 | 33.12 | 33.88 | 1,262,911 | -0.10(-0.29%) |
Sep 29, 2009 | 31.80 | 34.57 | 31.54 | 33.98 | 2,724,129 | +2.77(+8.88%) |
Sep 28, 2009 | 30.21 | 31.90 | 29.98 | 31.21 | 1,010,911 | +1.09(+3.62%) |
Sep 25, 2009 | 30.23 | 30.51 | 29.55 | 30.12 | 1,144,886 | -0.39(-1.28%) |
Sep 24, 2009 | 32.12 | 32.45 | 30.25 | 30.51 | 793,203 | -1.47(-4.60%) |
Sep 23, 2009 | 32.58 | 32.68 | 31.90 | 31.98 | 1,055,672 | -0.64(-1.96%) |
Sep 22, 2009 | 32.27 | 32.93 | 32.14 | 32.62 | 1,036,955 | +0.57(+1.78%) |
Sep 21, 2009 | 32.06 | 32.27 | 31.34 | 32.05 | 1,162,835 | -0.42(-1.29%) |
Sep 18, 2009 | 30.54 | 33.06 | 30.46 | 32.47 | 2,657,405 | +2.17(+7.16%) |
Sep 17, 2009 | 29.02 | 31.06 | 28.82 | 30.30 | 2,250,103 | +1.22(+4.20%) |
Sep 16, 2009 | 29.00 | 29.13 | 28.57 | 29.08 | 847,985 | +0.11(+0.38%) |
Sep 15, 2009 | 28.44 | 29.17 | 28.43 | 28.97 | 1,041,258 | +0.57(+2.01%) |
Sep 14, 2009 | 28.35 | 28.74 | 27.86 | 28.40 | 1,816,589 | -0.73(-2.51%) |
Sep 11, 2009 | 29.35 | 29.75 | 29.06 | 29.13 | 1,194,575 | -0.21(-0.72%) |
Sep 10, 2009 | 29.27 | 29.71 | 28.44 | 29.34 | 1,015,577 | +0.08(+0.27%) |
Sep 09, 2009 | 28.60 | 29.86 | 28.32 | 29.26 | 1,488,404 | +1.03(+3.65%) |
Sep 08, 2009 | 27.83 | 28.45 | 27.73 | 28.23 | 1,135,748 | +0.46(+1.66%) |
Sep 04, 2009 | 27.72 | 27.97 | 27.31 | 27.77 | 1,086,345 | +0.23(+0.84%) |
Sep 03, 2009 | 27.78 | 27.87 | 26.85 | 27.54 | 1,477,984 | -0.02(-0.07%) |
Sep 02, 2009 | 28.45 | 28.85 | 27.52 | 27.56 | 1,422,547 | -0.95(-3.33%) |
Sep 01, 2009 | 29.97 | 30.44 | 28.44 | 28.51 | 1,505,715 | -1.48(-4.93%) |
Aug 31, 2009 | 30.40 | 30.70 | 29.85 | 29.99 | 896,256 | -0.93(-3.01%) |
Aug 28, 2009 | 31.69 | 32.11 | 30.43 | 30.92 | 1,238,379 | -0.22(-0.71%) |
Aug 27, 2009 | 29.60 | 31.31 | 29.32 | 31.14 | 2,379,538 | +1.48(+4.99%) |
Aug 26, 2009 | 29.54 | 30.12 | 29.10 | 29.66 | 1,838,125 | -0.09(-0.30%) |
Aug 25, 2009 | 28.29 | 29.95 | 28.16 | 29.75 | 4,252,559 | +2.65(+9.78%) |
Aug 24, 2009 | 28.26 | 29.00 | 27.03 | 27.10 | 1,484,052 | -1.57(-5.48%) |
Aug 21, 2009 | 28.81 | 29.09 | 27.89 | 28.67 | 1,544,824 | +0.93(+3.35%) |
Aug 20, 2009 | 26.87 | 29.12 | 26.87 | 27.74 | 2,359,522 | +0.67(+2.48%) |
Aug 19, 2009 | 26.64 | 27.23 | 25.99 | 27.07 | 777,708 | +0.19(+0.71%) |
Aug 18, 2009 | 25.58 | 27.00 | 25.58 | 26.88 | 1,089,848 | +1.43(+5.62%) |
Aug 17, 2009 | 26.17 | 26.28 | 25.05 | 25.45 | 1,047,824 | -1.08(-4.07%) |
Aug 14, 2009 | 27.38 | 27.38 | 26.30 | 26.53 | 887,564 | -1.06(-3.84%) |
Aug 13, 2009 | 28.01 | 28.01 | 26.98 | 27.59 | 683,088 | -0.15(-0.54%) |
Aug 12, 2009 | 27.18 | 28.01 | 27.17 | 27.74 | 1,208,578 | +0.49(+1.80%) |
Aug 11, 2009 | 26.95 | 28.13 | 26.68 | 27.25 | 2,464,500 | +0.12(+0.44%) |
Aug 10, 2009 | 26.55 | 27.24 | 26.16 | 27.13 | 1,586,088 | +0.52(+1.95%) |
Aug 07, 2009 | 25.66 | 26.68 | 25.19 | 26.61 | 822,842 | +1.26(+4.97%) |
Aug 06, 2009 | 25.14 | 25.73 | 25.07 | 25.35 | 581,364 | +0.27(+1.08%) |
Aug 05, 2009 | 25.67 | 25.72 | 24.77 | 25.08 | 892,824 | -0.39(-1.53%) |
Aug 04, 2009 | 24.91 | 25.63 | 24.71 | 25.47 | 768,017 | +0.22(+0.87%) |