Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 31.06 | 31.82 | 30.92 | 31.54 | 284,704 | +0.21(+0.66%) |
Oct 29, 2009 | 31.11 | 31.38 | 30.91 | 31.34 | 103,189 | +0.50(+1.63%) |
Oct 28, 2009 | 30.20 | 32.03 | 30.20 | 30.83 | 231,262 | -0.56(-1.78%) |
Oct 27, 2009 | 32.07 | 32.33 | 31.27 | 31.40 | 237,093 | -0.64(-1.99%) |
Oct 26, 2009 | 32.11 | 32.76 | 31.63 | 32.03 | 469,532 | +0.12(+0.36%) |
Oct 23, 2009 | 32.06 | 32.17 | 31.90 | 31.92 | 410,280 | +0.49(+1.56%) |
Oct 22, 2009 | 30.87 | 31.59 | 30.36 | 31.43 | 351,810 | +0.43(+1.39%) |
Oct 21, 2009 | 31.45 | 31.99 | 30.90 | 31.00 | 123,343 | -0.64(-2.02%) |
Oct 20, 2009 | 31.91 | 32.12 | 31.59 | 31.63 | 248,653 | -0.77(-2.37%) |
Oct 19, 2009 | 32.27 | 32.69 | 32.06 | 32.40 | 77,511 | +0.36(+1.13%) |
Oct 16, 2009 | 31.70 | 32.36 | 31.25 | 32.04 | 175,835 | +0.26(+0.83%) |
Oct 15, 2009 | 31.89 | 31.97 | 31.41 | 31.78 | 341,861 | -0.39(-1.22%) |
Oct 14, 2009 | 31.53 | 32.23 | 31.47 | 32.17 | 139,792 | +0.95(+3.03%) |
Oct 13, 2009 | 31.80 | 31.80 | 30.83 | 31.22 | 141,617 | -0.71(-2.22%) |
Oct 12, 2009 | 31.68 | 32.21 | 31.47 | 31.93 | 136,797 | -0.17(-0.54%) |
Oct 09, 2009 | 31.70 | 32.10 | 31.60 | 32.10 | 78,496 | +0.30(+0.93%) |
Oct 08, 2009 | 32.08 | 32.41 | 31.78 | 31.81 | 141,254 | +0.01(+0.04%) |
Oct 07, 2009 | 32.00 | 32.21 | 31.56 | 31.79 | 74,571 | -0.26(-0.80%) |
Oct 06, 2009 | 31.89 | 32.40 | 31.81 | 32.05 | 251,663 | +0.45(+1.43%) |
Oct 05, 2009 | 32.22 | 34.50 | 31.49 | 31.60 | 230,400 | -0.21(-0.65%) |
Oct 02, 2009 | 32.08 | 32.77 | 31.57 | 31.81 | 325,216 | -0.27(-0.84%) |
Oct 01, 2009 | 33.01 | 33.31 | 32.03 | 32.08 | 260,993 | -0.98(-2.96%) |
Sep 30, 2009 | 33.61 | 33.97 | 32.86 | 33.06 | 450,548 | -0.54(-1.61%) |
Sep 29, 2009 | 33.40 | 33.87 | 33.15 | 33.60 | 505,034 | +0.04(+0.12%) |
Sep 28, 2009 | 32.57 | 33.57 | 32.51 | 33.56 | 128,493 | +1.09(+3.35%) |
Sep 25, 2009 | 32.41 | 32.88 | 31.92 | 32.47 | 216,470 | +0.05(+0.16%) |
Sep 24, 2009 | 33.26 | 33.51 | 32.41 | 32.42 | 224,713 | -0.88(-2.63%) |
Sep 23, 2009 | 33.01 | 34.20 | 32.97 | 33.30 | 291,833 | +0.09(+0.27%) |
Sep 22, 2009 | 32.66 | 33.30 | 32.66 | 33.21 | 151,783 | +0.72(+2.20%) |
Sep 21, 2009 | 32.48 | 33.11 | 32.35 | 32.49 | 94,798 | -0.40(-1.21%) |
Sep 18, 2009 | 32.99 | 33.07 | 32.15 | 32.89 | 292,202 | -0.02(-0.06%) |
Sep 17, 2009 | 33.69 | 34.32 | 32.67 | 32.91 | 234,823 | +0.12(+0.35%) |
Sep 16, 2009 | 32.92 | 33.69 | 32.71 | 32.79 | 567,257 | -0.13(-0.39%) |
Sep 15, 2009 | 32.73 | 33.25 | 32.38 | 32.92 | 352,708 | -0.05(-0.14%) |
Sep 14, 2009 | 32.71 | 33.08 | 32.23 | 32.97 | 188,901 | +0.13(+0.39%) |
Sep 11, 2009 | 32.89 | 33.03 | 32.45 | 32.84 | 151,786 | -0.15(-0.47%) |
Sep 10, 2009 | 32.93 | 33.27 | 32.59 | 32.99 | 270,300 | -0.07(-0.21%) |
Sep 09, 2009 | 32.79 | 33.26 | 32.60 | 33.06 | 311,226 | -0.12(-0.37%) |
Sep 08, 2009 | 33.04 | 33.42 | 32.34 | 33.19 | 223,484 | +0.10(+0.31%) |
Sep 04, 2009 | 33.55 | 33.55 | 32.70 | 33.08 | 114,302 | -0.13(-0.39%) |
Sep 03, 2009 | 32.80 | 33.24 | 32.41 | 33.21 | 154,078 | +0.51(+1.56%) |
Sep 02, 2009 | 33.18 | 33.53 | 32.49 | 32.70 | 257,197 | -0.73(-2.18%) |
Sep 01, 2009 | 33.75 | 34.51 | 33.33 | 33.43 | 344,699 | -0.66(-1.94%) |
Aug 31, 2009 | 33.71 | 34.33 | 33.71 | 34.09 | 855,183 | +0.05(+0.15%) |
Aug 28, 2009 | 33.78 | 34.60 | 33.68 | 34.04 | 233,809 | +0.43(+1.26%) |
Aug 27, 2009 | 32.93 | 33.68 | 32.79 | 33.62 | 183,702 | +0.59(+1.77%) |
Aug 26, 2009 | 32.35 | 33.11 | 32.27 | 33.03 | 150,300 | +0.55(+1.69%) |
Aug 25, 2009 | 31.88 | 32.65 | 31.72 | 32.48 | 207,424 | +0.79(+2.48%) |
Aug 24, 2009 | 31.85 | 32.51 | 31.60 | 31.70 | 254,758 | -0.15(-0.47%) |
Aug 21, 2009 | 32.04 | 32.86 | 31.56 | 31.85 | 218,777 | +0.30(+0.94%) |
Aug 20, 2009 | 30.54 | 31.56 | 30.15 | 31.55 | 187,903 | +1.02(+3.33%) |
Aug 19, 2009 | 30.25 | 30.63 | 29.95 | 30.53 | 128,636 | -0.26(-0.86%) |
Aug 18, 2009 | 30.74 | 30.99 | 30.38 | 30.80 | 175,905 | -0.07(-0.23%) |
Aug 17, 2009 | 30.96 | 31.13 | 30.67 | 30.87 | 169,761 | -0.73(-2.32%) |
Aug 14, 2009 | 30.51 | 31.78 | 30.51 | 31.60 | 512,545 | +0.79(+2.57%) |
Aug 13, 2009 | 30.53 | 31.30 | 30.35 | 30.81 | 281,234 | +0.01(+0.02%) |
Aug 12, 2009 | 30.27 | 31.14 | 30.27 | 30.80 | 356,892 | +0.12(+0.40%) |
Aug 11, 2009 | 30.20 | 31.58 | 30.02 | 30.68 | 3,358,153 | -2.69(-8.05%) |
Aug 10, 2009 | 33.49 | 33.74 | 33.08 | 33.37 | 135,555 | -0.35(-1.05%) |
Aug 07, 2009 | 34.74 | 34.98 | 33.21 | 33.72 | 300,007 | -0.38(-1.11%) |
Aug 06, 2009 | 36.23 | 36.35 | 33.22 | 34.10 | 453,894 | -0.97(-2.76%) |
Aug 05, 2009 | 34.61 | 35.67 | 34.15 | 35.07 | 167,284 | +0.57(+1.64%) |
Aug 04, 2009 | 33.41 | 34.89 | 33.41 | 34.50 | 110,329 | +0.92(+2.74%) |