Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 33.55 | 33.63 | 32.17 | 32.42 | 3,487,209 | -1.25(-3.70%) |
Oct 29, 2009 | 32.62 | 33.67 | 32.62 | 33.67 | 2,904,439 | +1.35(+4.18%) |
Oct 28, 2009 | 33.44 | 33.44 | 32.22 | 32.32 | 3,347,007 | -1.38(-4.09%) |
Oct 27, 2009 | 33.21 | 34.07 | 32.98 | 33.70 | 3,413,439 | +0.69(+2.11%) |
Oct 26, 2009 | 33.58 | 34.53 | 32.85 | 33.00 | 2,903,297 | -0.46(-1.38%) |
Oct 23, 2009 | 33.57 | 33.65 | 33.22 | 33.46 | 2,623,172 | -0.45(-1.33%) |
Oct 22, 2009 | 33.82 | 33.97 | 33.27 | 33.91 | 1,998,760 | +0.14(+0.42%) |
Oct 21, 2009 | 33.64 | 34.47 | 33.51 | 33.77 | 2,220,158 | -0.06(-0.17%) |
Oct 20, 2009 | 33.28 | 33.94 | 33.25 | 33.83 | 2,517,594 | -0.30(-0.89%) |
Oct 19, 2009 | 33.81 | 34.22 | 33.49 | 34.13 | 2,156,017 | +0.26(+0.77%) |
Oct 16, 2009 | 33.88 | 34.08 | 33.48 | 33.87 | 2,716,769 | -0.42(-1.22%) |
Oct 15, 2009 | 33.29 | 34.29 | 33.03 | 34.29 | 3,126,223 | +0.91(+2.72%) |
Oct 14, 2009 | 33.26 | 33.42 | 32.93 | 33.38 | 3,152,925 | +0.63(+1.93%) |
Oct 13, 2009 | 32.88 | 32.92 | 32.17 | 32.75 | 2,712,913 | -0.14(-0.44%) |
Oct 12, 2009 | 33.17 | 33.29 | 32.71 | 32.89 | 1,993,367 | +0.32(+0.99%) |
Oct 09, 2009 | 32.23 | 32.61 | 32.20 | 32.57 | 2,520,547 | +0.12(+0.36%) |
Oct 08, 2009 | 31.70 | 32.54 | 31.60 | 32.45 | 3,468,537 | +0.97(+3.07%) |
Oct 07, 2009 | 31.09 | 31.50 | 30.80 | 31.49 | 3,377,959 | +0.21(+0.66%) |
Oct 06, 2009 | 30.82 | 31.51 | 30.59 | 31.28 | 3,779,798 | +0.76(+2.48%) |
Oct 05, 2009 | 29.87 | 30.61 | 29.51 | 30.52 | 3,889,658 | +1.06(+3.58%) |
Oct 02, 2009 | 29.16 | 29.67 | 28.93 | 29.47 | 2,789,860 | -0.18(-0.59%) |
Oct 01, 2009 | 30.44 | 30.63 | 29.58 | 29.64 | 3,537,924 | -0.89(-2.90%) |
Sep 30, 2009 | 30.97 | 31.06 | 30.17 | 30.53 | 3,684,929 | -0.28(-0.91%) |
Sep 29, 2009 | 31.00 | 31.09 | 30.37 | 30.81 | 3,735,878 | -0.21(-0.66%) |
Sep 28, 2009 | 30.55 | 31.10 | 30.40 | 31.02 | 2,552,857 | +0.46(+1.51%) |
Sep 25, 2009 | 30.74 | 31.08 | 30.33 | 30.56 | 3,419,247 | -0.22(-0.71%) |
Sep 24, 2009 | 31.52 | 31.91 | 30.59 | 30.77 | 2,959,371 | -0.97(-3.06%) |
Sep 23, 2009 | 32.68 | 32.70 | 31.72 | 31.74 | 3,177,568 | -0.85(-2.60%) |
Sep 22, 2009 | 32.31 | 32.94 | 32.10 | 32.59 | 2,937,487 | +0.82(+2.57%) |
Sep 21, 2009 | 31.50 | 31.92 | 31.22 | 31.78 | 1,747,521 | -0.27(-0.84%) |
Sep 18, 2009 | 32.60 | 32.60 | 31.92 | 32.05 | 2,645,554 | -0.29(-0.89%) |
Sep 17, 2009 | 32.58 | 32.86 | 32.11 | 32.33 | 2,482,964 | -0.43(-1.33%) |
Sep 16, 2009 | 32.88 | 32.88 | 32.48 | 32.77 | 2,821,669 | +0.33(+1.03%) |
Sep 15, 2009 | 32.35 | 32.73 | 32.07 | 32.43 | 3,535,775 | +0.22(+0.67%) |
Sep 14, 2009 | 31.34 | 32.31 | 31.28 | 32.22 | 3,189,265 | +0.46(+1.45%) |
Sep 11, 2009 | 31.98 | 32.26 | 31.46 | 31.75 | 2,082,603 | -0.13(-0.42%) |
Sep 10, 2009 | 30.89 | 31.90 | 30.89 | 31.89 | 2,750,239 | +0.78(+2.51%) |
Sep 09, 2009 | 31.09 | 31.25 | 30.74 | 31.11 | 2,361,489 | +0.14(+0.45%) |
Sep 08, 2009 | 30.75 | 31.20 | 30.75 | 30.97 | 3,521,833 | +0.73(+2.42%) |
Sep 04, 2009 | 29.78 | 30.28 | 29.67 | 30.24 | 1,453,508 | +0.47(+1.59%) |
Sep 03, 2009 | 30.35 | 30.35 | 29.48 | 29.77 | 2,950,887 | -0.09(-0.30%) |
Sep 02, 2009 | 29.54 | 30.08 | 29.47 | 29.86 | 2,718,161 | +0.21(+0.70%) |
Sep 01, 2009 | 30.12 | 30.58 | 29.63 | 29.65 | 2,924,423 | -0.58(-1.91%) |
Aug 31, 2009 | 30.53 | 30.73 | 30.04 | 30.23 | 2,331,053 | -0.86(-2.78%) |
Aug 28, 2009 | 31.32 | 31.44 | 30.92 | 31.09 | 2,053,984 | -0.03(-0.10%) |
Aug 27, 2009 | 30.80 | 31.19 | 30.23 | 31.12 | 2,553,890 | +0.08(+0.26%) |
Aug 26, 2009 | 31.05 | 31.29 | 30.55 | 31.04 | 3,291,210 | -0.30(-0.96%) |
Aug 25, 2009 | 32.37 | 32.54 | 31.27 | 31.35 | 2,657,338 | -0.82(-2.56%) |
Aug 24, 2009 | 31.74 | 32.50 | 31.66 | 32.17 | 3,289,592 | +0.72(+2.29%) |
Aug 21, 2009 | 31.09 | 31.51 | 31.00 | 31.45 | 2,196,670 | +0.72(+2.35%) |
Aug 20, 2009 | 30.88 | 31.04 | 30.47 | 30.73 | 2,272,633 | -0.06(-0.19%) |
Aug 19, 2009 | 29.52 | 31.17 | 29.32 | 30.78 | 3,413,571 | +0.92(+3.07%) |
Aug 18, 2009 | 29.53 | 29.98 | 29.53 | 29.87 | 2,654,381 | +0.07(+0.25%) |
Aug 17, 2009 | 30.18 | 30.25 | 29.49 | 29.79 | 2,068,200 | -1.05(-3.40%) |
Aug 14, 2009 | 31.19 | 31.32 | 30.57 | 30.84 | 2,241,531 | -0.33(-1.05%) |
Aug 13, 2009 | 30.84 | 31.44 | 30.64 | 31.17 | 3,348,583 | +0.52(+1.70%) |
Aug 12, 2009 | 30.30 | 30.94 | 30.28 | 30.65 | 2,729,370 | +0.25(+0.84%) |
Aug 11, 2009 | 30.89 | 30.91 | 30.32 | 30.40 | 2,757,950 | -0.65(-2.10%) |
Aug 10, 2009 | 30.32 | 31.11 | 30.32 | 31.05 | 3,108,003 | +0.55(+1.81%) |
Aug 07, 2009 | 31.04 | 31.12 | 30.39 | 30.50 | 2,517,686 | -0.06(-0.19%) |
Aug 06, 2009 | 31.40 | 31.60 | 29.96 | 30.55 | 4,901,118 | -1.09(-3.45%) |
Aug 05, 2009 | 31.29 | 31.96 | 30.96 | 31.65 | 3,910,216 | +0.36(+1.15%) |
Aug 04, 2009 | 31.32 | 31.51 | 31.09 | 31.29 | 2,580,632 | -0.38(-1.19%) |