Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 31.73 | 31.94 | 30.42 | 30.59 | 5,601,351 | -1.34(-4.19%) |
Oct 29, 2009 | 31.61 | 32.02 | 31.40 | 31.93 | 5,740,605 | +0.62(+1.99%) |
Oct 28, 2009 | 32.55 | 32.71 | 31.30 | 31.31 | 5,360,245 | -1.30(-3.99%) |
Oct 27, 2009 | 33.66 | 33.90 | 32.58 | 32.61 | 4,719,997 | -1.07(-3.19%) |
Oct 26, 2009 | 33.83 | 34.33 | 33.44 | 33.68 | 5,907,637 | -0.39(-1.14%) |
Oct 23, 2009 | 34.07 | 34.83 | 31.52 | 34.07 | 14,149,796 | +3.24(+10.51%) |
Oct 22, 2009 | 29.85 | 30.90 | 29.65 | 30.83 | 5,369,958 | +0.90(+3.02%) |
Oct 21, 2009 | 29.93 | 30.50 | 29.54 | 29.93 | 3,993,776 | -0.03(-0.08%) |
Oct 20, 2009 | 29.81 | 30.13 | 29.63 | 29.95 | 3,403,143 | -0.06(-0.21%) |
Oct 19, 2009 | 30.07 | 30.30 | 29.60 | 30.02 | 4,395,357 | +0.12(+0.40%) |
Oct 16, 2009 | 29.76 | 30.10 | 29.60 | 29.90 | 4,404,382 | -0.34(-1.12%) |
Oct 15, 2009 | 29.32 | 30.33 | 29.23 | 30.24 | 5,932,405 | +0.79(+2.69%) |
Oct 14, 2009 | 28.46 | 29.57 | 28.39 | 29.44 | 5,670,186 | +1.56(+5.61%) |
Oct 13, 2009 | 27.93 | 27.94 | 27.59 | 27.88 | 3,845,802 | -0.05(-0.18%) |
Oct 12, 2009 | 28.34 | 28.44 | 27.80 | 27.93 | 2,526,056 | -0.21(-0.76%) |
Oct 09, 2009 | 27.81 | 28.21 | 27.67 | 28.14 | 2,863,825 | +0.36(+1.31%) |
Oct 08, 2009 | 28.21 | 28.32 | 27.65 | 27.78 | 3,760,343 | -0.15(-0.54%) |
Oct 07, 2009 | 28.09 | 28.22 | 27.74 | 27.93 | 3,147,820 | -0.33(-1.18%) |
Oct 06, 2009 | 28.20 | 28.54 | 27.90 | 28.26 | 2,236,318 | +0.28(+0.99%) |
Oct 05, 2009 | 27.37 | 27.99 | 27.07 | 27.99 | 3,860,378 | +0.88(+3.24%) |
Oct 02, 2009 | 27.25 | 27.76 | 27.03 | 27.11 | 3,502,924 | -0.50(-1.82%) |
Oct 01, 2009 | 28.34 | 28.75 | 27.59 | 27.61 | 3,638,160 | -1.08(-3.76%) |
Sep 30, 2009 | 28.95 | 29.19 | 28.29 | 28.69 | 2,746,011 | -0.16(-0.57%) |
Sep 29, 2009 | 29.07 | 29.38 | 28.74 | 28.85 | 2,409,174 | -0.18(-0.63%) |
Sep 28, 2009 | 27.92 | 29.08 | 27.69 | 29.04 | 3,305,351 | +1.35(+4.88%) |
Sep 25, 2009 | 28.48 | 28.48 | 27.64 | 27.69 | 3,150,246 | -0.77(-2.71%) |
Sep 24, 2009 | 29.84 | 29.97 | 28.18 | 28.46 | 3,893,063 | -1.15(-3.88%) |
Sep 23, 2009 | 29.66 | 30.04 | 29.54 | 29.61 | 11,410,530 | -0.01(-0.04%) |
Sep 22, 2009 | 29.00 | 29.74 | 28.77 | 29.62 | 3,092,675 | +0.89(+3.10%) |
Sep 21, 2009 | 28.90 | 29.28 | 28.66 | 28.73 | 2,200,076 | -0.48(-1.63%) |
Sep 18, 2009 | 28.70 | 29.36 | 28.70 | 29.21 | 3,079,141 | +0.26(+0.91%) |
Sep 17, 2009 | 28.88 | 29.37 | 28.67 | 28.94 | 3,118,748 | +0.02(+0.07%) |
Sep 16, 2009 | 28.03 | 29.02 | 28.02 | 28.92 | 5,031,218 | +0.86(+3.06%) |
Sep 15, 2009 | 28.36 | 28.38 | 27.81 | 28.06 | 3,307,134 | -0.04(-0.13%) |
Sep 14, 2009 | 27.25 | 28.22 | 26.93 | 28.10 | 4,478,121 | +0.52(+1.89%) |
Sep 11, 2009 | 28.41 | 28.42 | 27.49 | 27.58 | 4,386,453 | -0.77(-2.70%) |
Sep 10, 2009 | 28.33 | 28.44 | 27.81 | 28.35 | 2,894,504 | -0.02(-0.07%) |
Sep 09, 2009 | 28.00 | 28.46 | 27.72 | 28.36 | 2,352,830 | +0.29(+1.02%) |
Sep 08, 2009 | 27.63 | 28.08 | 27.60 | 28.08 | 2,861,119 | +0.47(+1.72%) |
Sep 04, 2009 | 27.35 | 27.72 | 26.83 | 27.60 | 3,281,808 | +0.40(+1.47%) |
Sep 03, 2009 | 26.71 | 27.36 | 26.71 | 27.20 | 3,189,483 | +0.42(+1.59%) |
Sep 02, 2009 | 26.78 | 27.29 | 26.55 | 26.78 | 3,550,962 | -0.16(-0.58%) |
Sep 01, 2009 | 28.22 | 28.74 | 26.90 | 26.93 | 4,784,751 | -1.35(-4.77%) |
Aug 31, 2009 | 28.28 | 28.40 | 27.89 | 28.28 | 2,687,147 | -0.27(-0.94%) |
Aug 28, 2009 | 28.55 | 29.00 | 28.24 | 28.55 | 2,006,114 | +0.09(+0.31%) |
Aug 27, 2009 | 28.55 | 28.79 | 28.16 | 28.46 | 2,460,911 | -0.25(-0.87%) |
Aug 26, 2009 | 28.50 | 28.95 | 28.41 | 28.71 | 2,392,734 | -0.23(-0.80%) |
Aug 25, 2009 | 29.10 | 29.27 | 28.79 | 28.95 | 3,015,897 | +0.24(+0.83%) |
Aug 24, 2009 | 29.28 | 29.48 | 28.66 | 28.71 | 2,692,890 | -0.41(-1.42%) |
Aug 21, 2009 | 29.04 | 29.32 | 28.10 | 29.12 | 3,069,731 | +0.66(+2.33%) |
Aug 20, 2009 | 28.00 | 28.47 | 27.77 | 28.46 | 2,111,051 | +0.51(+1.81%) |
Aug 19, 2009 | 27.68 | 28.05 | 27.30 | 27.95 | 2,193,923 | +0.03(+0.09%) |
Aug 18, 2009 | 27.32 | 28.03 | 27.32 | 27.93 | 2,074,413 | +0.51(+1.84%) |
Aug 17, 2009 | 27.94 | 28.05 | 27.33 | 27.42 | 3,189,301 | -1.14(-4.00%) |
Aug 14, 2009 | 28.93 | 29.04 | 28.25 | 28.56 | 2,518,090 | -0.44(-1.53%) |
Aug 13, 2009 | 29.49 | 29.73 | 28.68 | 29.01 | 3,456,907 | -0.33(-1.13%) |
Aug 12, 2009 | 28.93 | 29.66 | 28.75 | 29.34 | 3,212,345 | +0.38(+1.32%) |
Aug 11, 2009 | 29.50 | 29.87 | 28.88 | 28.96 | 3,108,871 | -0.56(-1.90%) |
Aug 10, 2009 | 30.14 | 30.33 | 29.31 | 29.52 | 2,672,956 | -0.88(-2.90%) |
Aug 07, 2009 | 29.46 | 30.69 | 29.38 | 30.40 | 3,358,170 | +1.03(+3.51%) |
Aug 06, 2009 | 30.16 | 30.18 | 29.27 | 29.37 | 3,515,884 | -0.45(-1.51%) |
Aug 05, 2009 | 29.66 | 29.96 | 29.12 | 29.82 | 4,398,221 | +0.16(+0.55%) |
Aug 04, 2009 | 29.46 | 29.98 | 29.03 | 29.66 | 3,643,058 | +0.22(+0.76%) |