Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 33.80 | 33.92 | 33.08 | 33.15 | 336,529 | -0.75(-2.21%) |
Oct 29, 2009 | 33.55 | 33.96 | 33.43 | 33.90 | 256,627 | +0.57(+1.71%) |
Oct 28, 2009 | 33.71 | 33.82 | 33.30 | 33.33 | 256,277 | -0.47(-1.40%) |
Oct 27, 2009 | 33.99 | 34.04 | 33.69 | 33.80 | 204,226 | -0.13(-0.40%) |
Oct 26, 2009 | 34.33 | 34.58 | 33.88 | 33.94 | 304,090 | -0.31(-0.92%) |
Oct 23, 2009 | 34.33 | 34.39 | 34.15 | 34.25 | 643,936 | -0.48(-1.38%) |
Oct 22, 2009 | 34.28 | 34.82 | 34.12 | 34.73 | 402,658 | +0.45(+1.31%) |
Oct 21, 2009 | 34.54 | 34.92 | 34.24 | 34.28 | 451,667 | -0.32(-0.93%) |
Oct 20, 2009 | 34.41 | 34.63 | 34.41 | 34.60 | 259,183 | -0.20(-0.56%) |
Oct 19, 2009 | 34.53 | 34.91 | 34.48 | 34.80 | 469,941 | +0.29(+0.85%) |
Oct 16, 2009 | 34.45 | 34.60 | 34.32 | 34.51 | 736,210 | -0.22(-0.63%) |
Oct 15, 2009 | 34.45 | 34.75 | 34.41 | 34.72 | 245,110 | +0.18(+0.52%) |
Oct 14, 2009 | 34.33 | 34.57 | 34.24 | 34.54 | 354,131 | +0.52(+1.52%) |
Oct 13, 2009 | 34.03 | 34.09 | 33.88 | 34.03 | 252,464 | -0.09(-0.26%) |
Oct 12, 2009 | 34.20 | 34.21 | 34.01 | 34.12 | 210,111 | +0.12(+0.35%) |
Oct 09, 2009 | 33.69 | 34.00 | 33.66 | 34.00 | 178,953 | +0.30(+0.89%) |
Oct 08, 2009 | 33.66 | 33.85 | 33.60 | 33.70 | 221,116 | +0.19(+0.56%) |
Oct 07, 2009 | 33.36 | 33.51 | 33.30 | 33.51 | 186,178 | +0.10(+0.29%) |
Oct 06, 2009 | 33.22 | 33.57 | 33.20 | 33.41 | 232,384 | +0.40(+1.23%) |
Oct 05, 2009 | 32.73 | 33.04 | 32.61 | 33.01 | 171,154 | +0.40(+1.22%) |
Oct 02, 2009 | 32.41 | 32.73 | 32.41 | 32.61 | 231,894 | -0.02(-0.06%) |
Oct 01, 2009 | 33.22 | 33.25 | 32.62 | 32.63 | 256,828 | -0.66(-1.99%) |
Sep 30, 2009 | 33.43 | 33.51 | 32.99 | 33.29 | 4,012,956 | -0.08(-0.25%) |
Sep 29, 2009 | 33.50 | 33.65 | 33.34 | 33.37 | 246,509 | -0.11(-0.33%) |
Sep 28, 2009 | 33.10 | 33.52 | 33.10 | 33.48 | 119,803 | +0.49(+1.50%) |
Sep 25, 2009 | 33.01 | 33.17 | 32.86 | 32.99 | 187,820 | -0.11(-0.34%) |
Sep 24, 2009 | 33.36 | 33.47 | 32.95 | 33.10 | 342,953 | -0.37(-1.10%) |
Sep 23, 2009 | 33.82 | 33.99 | 33.46 | 33.47 | 219,690 | -0.33(-0.98%) |
Sep 22, 2009 | 33.77 | 33.85 | 33.62 | 33.80 | 211,423 | +0.14(+0.42%) |
Sep 21, 2009 | 33.67 | 33.74 | 33.55 | 33.66 | 284,736 | -0.20(-0.58%) |
Sep 18, 2009 | 33.93 | 33.96 | 33.78 | 33.85 | 246,738 | +0.11(+0.33%) |
Sep 17, 2009 | 33.79 | 33.97 | 33.66 | 33.74 | 281,280 | +0.38(+1.14%) |
Sep 16, 2009 | 33.46 | 33.81 | 33.28 | 33.36 | 226,551 | +0.02(+0.07%) |
Sep 15, 2009 | 33.30 | 33.42 | 33.04 | 33.34 | 187,741 | +0.11(+0.34%) |
Sep 14, 2009 | 32.86 | 33.25 | 32.81 | 33.22 | 262,028 | +0.15(+0.45%) |
Sep 11, 2009 | 33.13 | 33.19 | 32.95 | 33.07 | 197,280 | -0.02(-0.05%) |
Sep 10, 2009 | 32.89 | 33.10 | 32.69 | 33.09 | 208,685 | +0.26(+0.78%) |
Sep 09, 2009 | 32.64 | 32.92 | 32.57 | 32.83 | 244,905 | +0.20(+0.62%) |
Sep 08, 2009 | 32.64 | 32.64 | 32.47 | 32.63 | 173,003 | +0.23(+0.72%) |
Sep 04, 2009 | 32.14 | 32.42 | 32.02 | 32.40 | 326,243 | +0.31(+0.98%) |
Sep 03, 2009 | 31.90 | 32.11 | 31.74 | 32.08 | 163,577 | +0.24(+0.75%) |
Sep 02, 2009 | 31.76 | 32.02 | 31.76 | 31.84 | 278,334 | -0.05(-0.14%) |
Sep 01, 2009 | 32.32 | 32.68 | 31.81 | 31.89 | 465,535 | -0.56(-1.71%) |
Aug 31, 2009 | 32.47 | 32.47 | 32.25 | 32.44 | 609,676 | -0.18(-0.55%) |
Aug 28, 2009 | 32.92 | 32.95 | 32.46 | 32.62 | 197,664 | -0.14(-0.43%) |
Aug 27, 2009 | 32.73 | 32.85 | 32.38 | 32.77 | 238,794 | +0.04(+0.11%) |
Aug 26, 2009 | 32.62 | 32.86 | 32.54 | 32.73 | 424,659 | +0.03(+0.09%) |
Aug 25, 2009 | 32.72 | 32.97 | 32.64 | 32.70 | 601,024 | +0.11(+0.32%) |
Aug 24, 2009 | 32.80 | 32.89 | 32.51 | 32.59 | 492,684 | -0.08(-0.25%) |
Aug 21, 2009 | 32.42 | 32.74 | 32.35 | 32.68 | 315,949 | +0.48(+1.49%) |
Aug 20, 2009 | 31.99 | 32.26 | 31.87 | 32.20 | 278,145 | +0.27(+0.85%) |
Aug 19, 2009 | 31.48 | 31.99 | 31.36 | 31.93 | 176,083 | +0.32(+1.01%) |
Aug 18, 2009 | 31.43 | 31.68 | 31.39 | 31.61 | 226,360 | +0.15(+0.47%) |
Aug 17, 2009 | 31.60 | 31.62 | 31.38 | 31.46 | 201,274 | -0.54(-1.69%) |
Aug 14, 2009 | 32.32 | 32.32 | 31.80 | 32.00 | 242,807 | -0.28(-0.86%) |
Aug 13, 2009 | 32.30 | 32.34 | 32.01 | 32.28 | 180,349 | +0.09(+0.28%) |
Aug 12, 2009 | 31.82 | 32.41 | 31.81 | 32.19 | 181,591 | +0.29(+0.89%) |
Aug 11, 2009 | 32.12 | 32.12 | 31.83 | 31.90 | 213,432 | -0.31(-0.95%) |
Aug 10, 2009 | 32.16 | 32.25 | 32.00 | 32.21 | 277,874 | -0.07(-0.21%) |
Aug 07, 2009 | 32.12 | 32.47 | 31.99 | 32.28 | 253,051 | +0.40(+1.27%) |
Aug 06, 2009 | 32.14 | 32.21 | 31.75 | 31.87 | 150,769 | -0.21(-0.65%) |
Aug 05, 2009 | 32.22 | 32.22 | 31.83 | 32.08 | 312,088 | -0.12(-0.37%) |
Aug 04, 2009 | 31.95 | 32.28 | 31.92 | 32.20 | 316,232 | +0.18(+0.57%) |