Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 31.18 | 31.49 | 30.43 | 30.75 | 382,449 | -0.65(-2.07%) |
Oct 29, 2009 | 31.25 | 31.57 | 30.63 | 31.40 | 420,054 | +0.29(+0.93%) |
Oct 28, 2009 | 31.47 | 31.74 | 30.88 | 31.11 | 225,607 | -0.36(-1.14%) |
Oct 27, 2009 | 31.29 | 31.75 | 31.11 | 31.47 | 348,625 | +0.16(+0.51%) |
Oct 26, 2009 | 31.78 | 32.13 | 31.09 | 31.31 | 335,591 | -0.59(-1.86%) |
Oct 23, 2009 | 31.72 | 32.70 | 31.62 | 31.90 | 206,026 | -0.63(-1.94%) |
Oct 22, 2009 | 31.63 | 32.68 | 31.26 | 32.53 | 222,395 | +0.84(+2.64%) |
Oct 21, 2009 | 32.51 | 32.91 | 31.62 | 31.69 | 374,696 | -0.79(-2.44%) |
Oct 20, 2009 | 32.41 | 32.91 | 32.23 | 32.48 | 157,818 | -0.32(-0.96%) |
Oct 19, 2009 | 32.97 | 32.97 | 32.43 | 32.80 | 337,674 | -0.03(-0.08%) |
Oct 16, 2009 | 32.90 | 33.04 | 32.64 | 32.82 | 333,921 | -0.15(-0.45%) |
Oct 15, 2009 | 33.13 | 33.36 | 32.66 | 32.97 | 239,875 | -0.30(-0.91%) |
Oct 14, 2009 | 32.72 | 33.33 | 32.53 | 33.27 | 344,351 | +0.53(+1.63%) |
Oct 13, 2009 | 32.84 | 32.95 | 32.54 | 32.74 | 170,784 | -0.10(-0.31%) |
Oct 12, 2009 | 32.75 | 33.06 | 32.40 | 32.84 | 116,152 | -0.12(-0.35%) |
Oct 09, 2009 | 32.61 | 33.16 | 32.42 | 32.96 | 204,324 | +0.25(+0.77%) |
Oct 08, 2009 | 32.68 | 33.21 | 32.39 | 32.71 | 497,043 | +0.32(+0.99%) |
Oct 07, 2009 | 32.66 | 32.83 | 32.17 | 32.39 | 315,715 | -0.46(-1.41%) |
Oct 06, 2009 | 32.88 | 33.42 | 32.47 | 32.85 | 197,740 | +0.15(+0.47%) |
Oct 05, 2009 | 32.66 | 32.95 | 32.28 | 32.70 | 279,632 | +0.26(+0.79%) |
Oct 02, 2009 | 32.35 | 32.95 | 32.22 | 32.44 | 222,779 | -0.20(-0.61%) |
Oct 01, 2009 | 33.40 | 33.79 | 32.57 | 32.64 | 221,174 | -0.81(-2.42%) |
Sep 30, 2009 | 33.62 | 33.89 | 32.53 | 33.45 | 232,934 | -0.09(-0.27%) |
Sep 29, 2009 | 33.78 | 33.96 | 33.33 | 33.54 | 185,253 | -0.30(-0.87%) |
Sep 28, 2009 | 33.02 | 33.83 | 32.79 | 33.83 | 226,839 | +1.05(+3.20%) |
Sep 25, 2009 | 33.27 | 33.75 | 32.59 | 32.79 | 331,586 | -0.87(-2.60%) |
Sep 24, 2009 | 33.46 | 34.32 | 33.28 | 33.66 | 312,559 | +0.16(+0.48%) |
Sep 23, 2009 | 33.53 | 33.80 | 33.21 | 33.50 | 348,790 | +0.15(+0.44%) |
Sep 22, 2009 | 33.56 | 33.74 | 32.86 | 33.35 | 191,115 | +0.02(+0.06%) |
Sep 21, 2009 | 33.65 | 33.84 | 33.18 | 33.33 | 187,021 | -0.55(-1.63%) |
Sep 18, 2009 | 34.14 | 34.14 | 33.62 | 33.89 | 388,335 | -0.12(-0.34%) |
Sep 17, 2009 | 33.95 | 34.66 | 33.79 | 34.00 | 290,491 | -0.12(-0.34%) |
Sep 16, 2009 | 33.28 | 34.27 | 33.22 | 34.12 | 194,525 | +0.96(+2.91%) |
Sep 15, 2009 | 32.38 | 33.33 | 32.12 | 33.15 | 283,554 | +0.62(+1.90%) |
Sep 14, 2009 | 31.89 | 32.55 | 31.56 | 32.53 | 190,716 | +0.44(+1.36%) |
Sep 11, 2009 | 32.58 | 32.58 | 31.99 | 32.10 | 165,355 | -0.51(-1.58%) |
Sep 10, 2009 | 32.76 | 32.76 | 32.02 | 32.61 | 157,440 | -0.03(-0.08%) |
Sep 09, 2009 | 32.38 | 32.80 | 31.96 | 32.64 | 206,962 | +0.26(+0.81%) |
Sep 08, 2009 | 32.45 | 32.45 | 31.92 | 32.37 | 204,219 | +0.11(+0.34%) |
Sep 04, 2009 | 32.19 | 32.36 | 31.96 | 32.26 | 194,086 | +0.02(+0.06%) |
Sep 03, 2009 | 32.23 | 32.54 | 31.77 | 32.25 | 274,531 | +0.17(+0.54%) |
Sep 02, 2009 | 32.20 | 32.61 | 32.03 | 32.07 | 232,898 | -0.22(-0.68%) |
Sep 01, 2009 | 32.84 | 33.67 | 32.12 | 32.29 | 336,861 | -0.79(-2.39%) |
Aug 31, 2009 | 32.96 | 33.42 | 32.73 | 33.08 | 344,073 | -0.11(-0.33%) |
Aug 28, 2009 | 33.91 | 34.08 | 32.95 | 33.19 | 261,334 | -0.51(-1.53%) |
Aug 27, 2009 | 33.84 | 34.00 | 33.37 | 33.71 | 243,357 | -0.31(-0.91%) |
Aug 26, 2009 | 33.54 | 34.19 | 33.34 | 34.01 | 397,344 | +0.33(+0.97%) |
Aug 25, 2009 | 33.22 | 33.92 | 32.89 | 33.69 | 291,341 | +0.82(+2.49%) |
Aug 24, 2009 | 33.42 | 33.63 | 32.70 | 32.87 | 233,855 | -0.57(-1.69%) |
Aug 21, 2009 | 32.77 | 33.44 | 32.24 | 33.44 | 440,180 | +1.05(+3.26%) |
Aug 20, 2009 | 32.18 | 32.44 | 31.94 | 32.38 | 175,529 | +0.24(+0.74%) |
Aug 19, 2009 | 31.38 | 32.28 | 31.38 | 32.14 | 154,540 | +0.55(+1.73%) |
Aug 18, 2009 | 31.71 | 32.10 | 31.53 | 31.60 | 143,757 | -0.14(-0.45%) |
Aug 17, 2009 | 32.31 | 32.51 | 31.74 | 31.74 | 225,600 | -0.95(-2.89%) |
Aug 14, 2009 | 33.54 | 33.60 | 32.25 | 32.68 | 248,474 | -0.90(-2.68%) |
Aug 13, 2009 | 33.91 | 33.98 | 33.07 | 33.58 | 160,285 | -0.08(-0.25%) |
Aug 12, 2009 | 33.45 | 34.19 | 33.45 | 33.67 | 147,897 | +0.14(+0.40%) |
Aug 11, 2009 | 34.11 | 34.46 | 33.08 | 33.53 | 134,421 | -0.84(-2.43%) |
Aug 10, 2009 | 34.46 | 35.19 | 33.75 | 34.37 | 189,959 | -0.40(-1.15%) |
Aug 07, 2009 | 34.21 | 35.08 | 33.98 | 34.77 | 292,541 | +1.18(+3.52%) |
Aug 06, 2009 | 34.12 | 34.49 | 32.96 | 33.58 | 240,303 | -0.60(-1.77%) |
Aug 05, 2009 | 34.39 | 34.73 | 33.88 | 34.19 | 219,303 | -0.31(-0.89%) |
Aug 04, 2009 | 33.63 | 34.73 | 33.51 | 34.50 | 232,243 | +0.57(+1.67%) |