Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 32.21 | 32.42 | 30.89 | 31.06 | 5,517,173 | -1.36(-4.19%) |
Oct 29, 2009 | 32.09 | 32.51 | 31.88 | 32.42 | 5,654,333 | +0.63(+1.99%) |
Oct 28, 2009 | 33.05 | 33.21 | 31.78 | 31.79 | 5,279,690 | -1.32(-3.99%) |
Oct 27, 2009 | 34.17 | 34.41 | 33.07 | 33.11 | 4,649,064 | -1.09(-3.19%) |
Oct 26, 2009 | 34.35 | 34.85 | 33.95 | 34.20 | 5,818,855 | -0.40(-1.14%) |
Oct 23, 2009 | 34.58 | 35.36 | 32.00 | 34.59 | 13,937,149 | +3.29(+10.51%) |
Oct 22, 2009 | 30.30 | 31.37 | 30.10 | 31.30 | 5,289,257 | +0.92(+3.02%) |
Oct 21, 2009 | 30.38 | 30.96 | 29.99 | 30.38 | 3,933,756 | -0.03(-0.08%) |
Oct 20, 2009 | 30.26 | 30.59 | 30.08 | 30.41 | 3,352,000 | -0.06(-0.21%) |
Oct 19, 2009 | 30.53 | 30.77 | 30.05 | 30.47 | 4,329,303 | +0.12(+0.40%) |
Oct 16, 2009 | 30.22 | 30.56 | 30.05 | 30.35 | 4,338,192 | -0.34(-1.12%) |
Oct 15, 2009 | 29.77 | 30.79 | 29.68 | 30.70 | 5,843,252 | +0.80(+2.69%) |
Oct 14, 2009 | 28.89 | 30.02 | 28.82 | 29.89 | 5,584,973 | +1.59(+5.61%) |
Oct 13, 2009 | 28.35 | 28.36 | 28.01 | 28.31 | 3,788,006 | -0.05(-0.18%) |
Oct 12, 2009 | 28.77 | 28.87 | 28.22 | 28.36 | 2,488,093 | -0.22(-0.76%) |
Oct 09, 2009 | 28.23 | 28.64 | 28.09 | 28.57 | 2,820,787 | +0.37(+1.31%) |
Oct 08, 2009 | 28.64 | 28.75 | 28.07 | 28.20 | 3,703,832 | -0.15(-0.54%) |
Oct 07, 2009 | 28.52 | 28.65 | 28.16 | 28.36 | 3,100,514 | -0.34(-1.18%) |
Oct 06, 2009 | 28.63 | 28.98 | 28.33 | 28.70 | 2,202,710 | +0.28(+0.99%) |
Oct 05, 2009 | 27.78 | 28.41 | 27.48 | 28.41 | 3,802,363 | +0.89(+3.24%) |
Oct 02, 2009 | 27.66 | 28.19 | 27.44 | 27.52 | 3,450,281 | -0.51(-1.82%) |
Oct 01, 2009 | 28.77 | 29.19 | 28.01 | 28.03 | 3,583,485 | -1.10(-3.76%) |
Sep 30, 2009 | 29.39 | 29.64 | 28.72 | 29.13 | 2,704,743 | -0.17(-0.57%) |
Sep 29, 2009 | 29.52 | 29.83 | 29.18 | 29.29 | 2,372,968 | -0.18(-0.63%) |
Sep 28, 2009 | 28.34 | 29.52 | 28.12 | 29.48 | 3,255,678 | +1.37(+4.88%) |
Sep 25, 2009 | 28.92 | 28.92 | 28.06 | 28.11 | 3,102,903 | -0.78(-2.71%) |
Sep 24, 2009 | 30.30 | 30.42 | 28.61 | 28.89 | 3,834,557 | -1.17(-3.88%) |
Sep 23, 2009 | 30.12 | 30.50 | 30.00 | 30.06 | 11,239,049 | -0.01(-0.04%) |
Sep 22, 2009 | 29.45 | 30.19 | 29.21 | 30.07 | 3,046,197 | +0.91(+3.10%) |
Sep 21, 2009 | 29.35 | 29.73 | 29.10 | 29.17 | 2,167,013 | -0.48(-1.63%) |
Sep 18, 2009 | 29.14 | 29.81 | 29.14 | 29.65 | 3,032,866 | +0.27(+0.91%) |
Sep 17, 2009 | 29.32 | 29.82 | 29.10 | 29.38 | 3,071,879 | +0.02(+0.07%) |
Sep 16, 2009 | 28.46 | 29.46 | 28.45 | 29.36 | 4,955,608 | +0.87(+3.06%) |
Sep 15, 2009 | 28.79 | 28.81 | 28.24 | 28.49 | 3,257,433 | -0.04(-0.13%) |
Sep 14, 2009 | 27.67 | 28.65 | 27.34 | 28.53 | 4,410,822 | +0.53(+1.89%) |
Sep 11, 2009 | 28.85 | 28.85 | 27.91 | 28.00 | 4,320,533 | -0.78(-2.70%) |
Sep 10, 2009 | 28.76 | 28.87 | 28.23 | 28.78 | 2,851,005 | -0.18(-0.62%) |
Sep 09, 2009 | 28.59 | 29.06 | 28.29 | 28.96 | 2,304,718 | +0.29(+1.02%) |
Sep 08, 2009 | 28.20 | 28.67 | 28.18 | 28.66 | 2,802,613 | +0.48(+1.72%) |
Sep 04, 2009 | 27.92 | 28.30 | 27.39 | 28.18 | 3,214,700 | +0.41(+1.47%) |
Sep 03, 2009 | 27.27 | 27.93 | 27.27 | 27.77 | 3,124,262 | +0.43(+1.59%) |
Sep 02, 2009 | 27.34 | 27.86 | 27.11 | 27.34 | 3,478,349 | -0.16(-0.58%) |
Sep 01, 2009 | 28.81 | 29.34 | 27.46 | 27.50 | 4,686,908 | -1.38(-4.77%) |
Aug 31, 2009 | 28.87 | 28.99 | 28.47 | 28.87 | 2,632,198 | -0.27(-0.94%) |
Aug 28, 2009 | 29.14 | 29.60 | 28.83 | 29.15 | 1,965,092 | +0.09(+0.31%) |
Aug 27, 2009 | 29.14 | 29.39 | 28.75 | 29.06 | 2,410,588 | -0.25(-0.87%) |
Aug 26, 2009 | 29.09 | 29.55 | 29.00 | 29.31 | 2,343,805 | -0.24(-0.80%) |
Aug 25, 2009 | 29.71 | 29.88 | 29.39 | 29.55 | 2,954,226 | +0.24(+0.83%) |
Aug 24, 2009 | 29.89 | 30.09 | 29.26 | 29.31 | 2,637,824 | -0.42(-1.42%) |
Aug 21, 2009 | 29.65 | 29.93 | 28.69 | 29.73 | 3,006,959 | +0.68(+2.33%) |
Aug 20, 2009 | 28.58 | 29.07 | 28.34 | 29.05 | 2,067,882 | +0.52(+1.81%) |
Aug 19, 2009 | 28.26 | 28.64 | 27.87 | 28.54 | 2,149,060 | +0.03(+0.09%) |
Aug 18, 2009 | 27.89 | 28.62 | 27.89 | 28.51 | 2,031,994 | +0.52(+1.84%) |
Aug 17, 2009 | 28.52 | 28.64 | 27.90 | 27.99 | 3,124,083 | -1.17(-4.00%) |
Aug 14, 2009 | 29.54 | 29.65 | 28.84 | 29.16 | 2,466,598 | -0.45(-1.53%) |
Aug 13, 2009 | 30.10 | 30.35 | 29.28 | 29.61 | 3,386,217 | -0.34(-1.13%) |
Aug 12, 2009 | 29.53 | 30.28 | 29.35 | 29.95 | 3,146,657 | +0.39(+1.32%) |
Aug 11, 2009 | 30.12 | 30.49 | 29.49 | 29.56 | 3,045,298 | -0.57(-1.90%) |
Aug 10, 2009 | 30.77 | 30.96 | 29.93 | 30.14 | 2,618,297 | -0.90(-2.90%) |
Aug 07, 2009 | 30.07 | 31.33 | 30.00 | 31.03 | 3,289,500 | +1.05(+3.51%) |
Aug 06, 2009 | 30.79 | 30.81 | 29.88 | 29.98 | 3,443,989 | -0.46(-1.51%) |
Aug 05, 2009 | 30.28 | 30.58 | 29.73 | 30.44 | 4,308,283 | +0.17(+0.55%) |
Aug 04, 2009 | 30.08 | 30.60 | 29.63 | 30.28 | 3,568,562 | +0.23(+0.76%) |