Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 31.16 | 31.67 | 30.55 | 30.70 | 5,015,481 | -0.68(-2.17%) |
Oct 29, 2009 | 30.73 | 31.49 | 30.57 | 31.38 | 2,655,515 | +0.92(+3.03%) |
Oct 28, 2009 | 31.23 | 31.36 | 30.42 | 30.45 | 3,888,890 | -0.82(-2.62%) |
Oct 27, 2009 | 31.53 | 31.75 | 31.00 | 31.27 | 4,903,739 | -0.37(-1.18%) |
Oct 26, 2009 | 31.74 | 32.03 | 31.25 | 31.65 | 4,009,972 | +0.11(+0.36%) |
Oct 23, 2009 | 31.78 | 32.04 | 31.51 | 31.54 | 4,465,073 | -0.35(-1.09%) |
Oct 22, 2009 | 30.97 | 32.07 | 30.87 | 31.88 | 5,752,643 | +0.74(+2.38%) |
Oct 21, 2009 | 31.40 | 32.09 | 31.09 | 31.14 | 3,383,565 | -0.34(-1.08%) |
Oct 20, 2009 | 31.26 | 31.64 | 31.21 | 31.48 | 2,826,303 | -0.54(-1.69%) |
Oct 19, 2009 | 31.82 | 32.11 | 31.52 | 32.02 | 3,198,651 | +0.34(+1.07%) |
Oct 16, 2009 | 31.97 | 32.15 | 31.40 | 31.68 | 6,131,007 | -0.33(-1.03%) |
Oct 15, 2009 | 31.96 | 32.22 | 31.90 | 32.02 | 5,661,414 | -0.21(-0.65%) |
Oct 14, 2009 | 32.24 | 32.40 | 32.15 | 32.23 | 6,738,269 | +0.21(+0.65%) |
Oct 13, 2009 | 32.10 | 32.34 | 31.89 | 32.02 | 5,950,593 | -0.09(-0.27%) |
Oct 12, 2009 | 32.70 | 32.70 | 31.95 | 32.10 | 5,237,034 | -0.50(-1.52%) |
Oct 09, 2009 | 32.60 | 32.77 | 32.36 | 32.60 | 3,148,790 | -0.01(-0.03%) |
Oct 08, 2009 | 32.87 | 33.32 | 32.56 | 32.61 | 4,379,074 | +0.06(+0.19%) |
Oct 07, 2009 | 32.70 | 32.77 | 32.35 | 32.55 | 2,294,342 | -0.24(-0.72%) |
Oct 06, 2009 | 32.43 | 33.13 | 32.31 | 32.78 | 2,980,337 | +0.41(+1.27%) |
Oct 05, 2009 | 31.96 | 32.45 | 31.79 | 32.37 | 2,704,113 | +0.42(+1.31%) |
Oct 02, 2009 | 31.78 | 32.47 | 31.58 | 31.95 | 3,423,364 | -0.15(-0.46%) |
Oct 01, 2009 | 32.54 | 32.89 | 31.68 | 32.10 | 3,949,708 | -0.63(-1.92%) |
Sep 30, 2009 | 32.97 | 33.04 | 32.10 | 32.73 | 3,843,446 | -0.08(-0.24%) |
Sep 29, 2009 | 32.84 | 33.13 | 32.45 | 32.81 | 3,713,586 | -0.09(-0.27%) |
Sep 28, 2009 | 32.33 | 33.04 | 32.09 | 32.90 | 3,743,021 | +0.81(+2.53%) |
Sep 25, 2009 | 32.88 | 32.99 | 31.85 | 32.09 | 5,304,110 | -0.83(-2.52%) |
Sep 24, 2009 | 33.04 | 33.08 | 32.37 | 32.91 | 9,934,349 | -1.11(-3.25%) |
Sep 23, 2009 | 34.84 | 35.08 | 33.94 | 34.02 | 6,801,201 | -0.38(-1.11%) |
Sep 22, 2009 | 34.88 | 34.88 | 34.21 | 34.40 | 5,649,695 | -0.29(-0.83%) |
Sep 21, 2009 | 34.17 | 34.97 | 33.95 | 34.69 | 5,364,375 | +0.44(+1.30%) |
Sep 18, 2009 | 34.11 | 34.74 | 33.93 | 34.25 | 6,211,363 | +0.41(+1.21%) |
Sep 17, 2009 | 33.35 | 34.67 | 33.26 | 33.84 | 5,401,178 | +0.39(+1.17%) |
Sep 16, 2009 | 32.15 | 33.50 | 32.12 | 33.45 | 4,966,333 | +1.33(+4.15%) |
Sep 15, 2009 | 31.92 | 32.27 | 31.69 | 32.11 | 3,026,282 | -0.04(-0.14%) |
Sep 14, 2009 | 31.91 | 32.25 | 31.46 | 32.16 | 2,644,273 | +0.15(+0.46%) |
Sep 11, 2009 | 32.50 | 32.65 | 31.82 | 32.01 | 2,650,003 | -0.60(-1.84%) |
Sep 10, 2009 | 32.28 | 32.63 | 32.03 | 32.61 | 2,960,414 | +0.32(+1.00%) |
Sep 09, 2009 | 31.70 | 32.50 | 31.56 | 32.29 | 3,573,929 | +0.32(+1.01%) |
Sep 08, 2009 | 32.28 | 32.29 | 31.62 | 31.96 | 2,613,349 | -0.01(-0.03%) |
Sep 04, 2009 | 31.79 | 32.18 | 31.34 | 31.97 | 2,276,764 | +0.25(+0.80%) |
Sep 03, 2009 | 30.77 | 31.74 | 30.77 | 31.72 | 2,816,931 | +0.61(+1.96%) |
Sep 02, 2009 | 30.88 | 31.21 | 30.66 | 31.11 | 2,471,978 | +0.11(+0.37%) |
Sep 01, 2009 | 31.62 | 32.46 | 30.93 | 31.00 | 5,036,095 | -0.81(-2.55%) |
Aug 31, 2009 | 32.06 | 32.23 | 31.72 | 31.81 | 3,607,347 | -0.58(-1.78%) |
Aug 28, 2009 | 32.62 | 32.79 | 32.26 | 32.38 | 3,275,478 | +0.02(+0.05%) |
Aug 27, 2009 | 32.95 | 33.09 | 32.06 | 32.36 | 5,241,263 | -0.30(-0.91%) |
Aug 26, 2009 | 32.16 | 33.33 | 31.97 | 32.66 | 6,650,446 | +0.64(+1.99%) |
Aug 25, 2009 | 30.89 | 32.12 | 30.85 | 32.02 | 4,747,428 | +1.30(+4.23%) |
Aug 24, 2009 | 31.23 | 31.37 | 30.60 | 30.73 | 3,867,883 | -0.50(-1.59%) |
Aug 21, 2009 | 30.56 | 31.22 | 30.28 | 31.22 | 4,222,665 | +0.88(+2.90%) |
Aug 20, 2009 | 29.96 | 30.47 | 29.95 | 30.34 | 3,643,688 | +0.07(+0.23%) |
Aug 19, 2009 | 29.86 | 30.36 | 29.57 | 30.27 | 3,481,226 | +0.26(+0.87%) |
Aug 18, 2009 | 29.62 | 30.05 | 29.24 | 30.01 | 3,349,741 | +0.48(+1.62%) |
Aug 17, 2009 | 29.77 | 29.83 | 29.29 | 29.53 | 4,297,488 | -0.88(-2.90%) |
Aug 14, 2009 | 31.20 | 31.27 | 30.12 | 30.41 | 4,191,673 | -0.86(-2.76%) |
Aug 13, 2009 | 31.54 | 31.58 | 30.76 | 31.27 | 2,930,341 | -0.17(-0.55%) |
Aug 12, 2009 | 31.13 | 31.77 | 30.95 | 31.45 | 2,954,737 | +0.36(+1.15%) |
Aug 11, 2009 | 31.34 | 31.63 | 30.80 | 31.09 | 3,463,448 | -0.35(-1.11%) |
Aug 10, 2009 | 31.71 | 32.03 | 31.16 | 31.44 | 4,068,779 | -0.77(-2.38%) |
Aug 07, 2009 | 31.01 | 32.32 | 31.01 | 32.21 | 3,618,585 | +1.46(+4.76%) |
Aug 06, 2009 | 30.50 | 31.27 | 30.17 | 30.74 | 3,705,736 | +0.17(+0.54%) |
Aug 05, 2009 | 31.21 | 31.25 | 30.45 | 30.58 | 3,700,022 | -0.61(-1.96%) |
Aug 04, 2009 | 30.77 | 31.34 | 30.70 | 31.19 | 3,465,099 | +0.15(+0.48%) |