Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 33.63 | 34.10 | 31.59 | 31.72 | 3,681,395 | -2.31(-6.78%) |
Oct 29, 2009 | 32.92 | 34.03 | 32.80 | 34.03 | 2,729,809 | +1.67(+5.15%) |
Oct 28, 2009 | 35.02 | 35.02 | 32.34 | 32.36 | 3,826,416 | -2.79(-7.93%) |
Oct 27, 2009 | 35.03 | 35.80 | 34.29 | 35.15 | 3,466,210 | +0.18(+0.51%) |
Oct 26, 2009 | 34.06 | 35.51 | 33.70 | 34.97 | 4,888,435 | +1.99(+6.04%) |
Oct 23, 2009 | 33.24 | 33.34 | 32.67 | 32.98 | 1,826,390 | -1.33(-3.87%) |
Oct 22, 2009 | 33.47 | 34.36 | 32.92 | 34.31 | 2,206,206 | +0.78(+2.32%) |
Oct 21, 2009 | 33.48 | 34.83 | 33.41 | 33.53 | 2,754,600 | -0.19(-0.55%) |
Oct 20, 2009 | 32.84 | 33.75 | 32.80 | 33.71 | 1,793,929 | +0.04(+0.11%) |
Oct 19, 2009 | 33.03 | 33.79 | 32.80 | 33.68 | 1,928,352 | +0.71(+2.15%) |
Oct 16, 2009 | 32.66 | 33.13 | 32.27 | 32.97 | 2,439,492 | +0.19(+0.56%) |
Oct 15, 2009 | 32.15 | 32.78 | 31.60 | 32.78 | 2,743,198 | +0.49(+1.53%) |
Oct 14, 2009 | 32.11 | 32.29 | 31.52 | 32.29 | 2,799,289 | +0.91(+2.90%) |
Oct 13, 2009 | 31.11 | 31.56 | 30.43 | 31.38 | 2,543,215 | +0.35(+1.14%) |
Oct 12, 2009 | 31.19 | 31.29 | 30.72 | 31.02 | 2,519,284 | +0.52(+1.69%) |
Oct 09, 2009 | 29.86 | 30.56 | 29.59 | 30.50 | 2,359,438 | +0.36(+1.20%) |
Oct 08, 2009 | 29.19 | 30.23 | 29.19 | 30.14 | 2,148,142 | +1.01(+3.47%) |
Oct 07, 2009 | 28.81 | 29.14 | 28.34 | 29.13 | 2,761,013 | +0.20(+0.69%) |
Oct 06, 2009 | 28.21 | 29.42 | 28.21 | 28.93 | 2,875,859 | +1.06(+3.82%) |
Oct 05, 2009 | 26.61 | 27.97 | 26.61 | 27.86 | 2,670,263 | +1.33(+5.00%) |
Oct 02, 2009 | 26.40 | 26.81 | 25.84 | 26.54 | 2,602,453 | -0.35(-1.32%) |
Oct 01, 2009 | 27.81 | 27.92 | 26.81 | 26.89 | 2,743,781 | -1.11(-3.97%) |
Sep 30, 2009 | 28.31 | 28.35 | 27.07 | 28.00 | 2,561,945 | -0.05(-0.19%) |
Sep 29, 2009 | 27.67 | 28.14 | 27.31 | 28.06 | 1,747,041 | +0.52(+1.91%) |
Sep 28, 2009 | 26.71 | 27.76 | 26.39 | 27.53 | 1,669,481 | +0.82(+3.06%) |
Sep 25, 2009 | 27.28 | 27.46 | 26.55 | 26.71 | 2,353,128 | -0.63(-2.31%) |
Sep 24, 2009 | 28.30 | 28.30 | 26.74 | 27.35 | 3,285,671 | -0.19(-0.70%) |
Sep 23, 2009 | 28.03 | 28.19 | 27.03 | 27.54 | 2,539,219 | -0.36(-1.27%) |
Sep 22, 2009 | 27.24 | 28.07 | 27.21 | 27.90 | 2,224,143 | +0.79(+2.90%) |
Sep 21, 2009 | 26.56 | 27.34 | 26.11 | 27.11 | 2,748,497 | -0.13(-0.48%) |
Sep 18, 2009 | 27.74 | 27.77 | 26.75 | 27.24 | 2,872,303 | -0.29(-1.04%) |
Sep 17, 2009 | 27.75 | 28.35 | 26.94 | 27.53 | 3,171,063 | +0.23(+0.83%) |
Sep 16, 2009 | 27.51 | 28.09 | 27.27 | 27.30 | 2,921,730 | -0.05(-0.18%) |
Sep 15, 2009 | 26.59 | 27.59 | 26.23 | 27.35 | 3,663,277 | +1.00(+3.78%) |
Sep 14, 2009 | 25.33 | 26.36 | 25.20 | 26.35 | 2,689,845 | +0.79(+3.08%) |
Sep 11, 2009 | 25.56 | 26.21 | 25.23 | 25.57 | 4,370,712 | +0.19(+0.76%) |
Sep 10, 2009 | 23.46 | 25.37 | 23.31 | 25.37 | 4,713,295 | +1.91(+8.16%) |
Sep 09, 2009 | 23.30 | 23.96 | 23.05 | 23.46 | 3,441,905 | +0.26(+1.13%) |
Sep 08, 2009 | 22.84 | 23.43 | 22.73 | 23.20 | 1,773,551 | +0.90(+4.01%) |
Sep 04, 2009 | 21.86 | 22.35 | 21.81 | 22.30 | 1,508,737 | +0.32(+1.47%) |
Sep 03, 2009 | 22.15 | 22.21 | 21.70 | 21.98 | 2,113,980 | +0.15(+0.67%) |
Sep 02, 2009 | 21.99 | 22.27 | 21.78 | 21.83 | 1,836,664 | -0.19(-0.88%) |
Sep 01, 2009 | 22.39 | 22.93 | 21.90 | 22.02 | 3,472,154 | -0.32(-1.45%) |
Aug 31, 2009 | 22.38 | 22.40 | 21.90 | 22.35 | 2,240,371 | -0.53(-2.33%) |
Aug 28, 2009 | 23.17 | 23.52 | 22.79 | 22.88 | 2,208,055 | -0.12(-0.50%) |
Aug 27, 2009 | 22.99 | 23.18 | 22.36 | 23.00 | 1,602,547 | -0.16(-0.70%) |
Aug 26, 2009 | 23.20 | 23.40 | 22.81 | 23.16 | 1,760,369 | -0.30(-1.28%) |
Aug 25, 2009 | 24.33 | 24.45 | 23.19 | 23.46 | 2,528,410 | -0.84(-3.46%) |
Aug 24, 2009 | 24.24 | 24.78 | 24.04 | 24.30 | 2,957,104 | +0.48(+2.01%) |
Aug 21, 2009 | 23.13 | 23.91 | 23.12 | 23.82 | 2,229,974 | +0.88(+3.83%) |
Aug 20, 2009 | 22.64 | 23.00 | 22.56 | 22.94 | 1,912,273 | +0.40(+1.78%) |
Aug 19, 2009 | 22.02 | 22.75 | 21.67 | 22.54 | 2,367,662 | +0.33(+1.49%) |
Aug 18, 2009 | 22.10 | 22.38 | 21.54 | 22.21 | 3,366,187 | +0.78(+3.64%) |
Aug 17, 2009 | 21.43 | 21.66 | 21.23 | 21.43 | 2,207,313 | -0.69(-3.14%) |
Aug 14, 2009 | 22.70 | 22.75 | 21.85 | 22.12 | 2,251,752 | -0.72(-3.14%) |
Aug 13, 2009 | 22.92 | 23.09 | 22.46 | 22.84 | 2,657,790 | +0.19(+0.85%) |
Aug 12, 2009 | 22.70 | 23.14 | 22.49 | 22.65 | 2,178,085 | -0.12(-0.51%) |
Aug 11, 2009 | 23.57 | 23.57 | 22.70 | 22.76 | 1,942,873 | -0.86(-3.66%) |
Aug 10, 2009 | 22.93 | 23.91 | 22.86 | 23.63 | 1,820,477 | +0.55(+2.37%) |
Aug 07, 2009 | 23.29 | 23.48 | 22.69 | 23.08 | 2,639,562 | +0.38(+1.67%) |
Aug 06, 2009 | 23.19 | 23.38 | 22.47 | 22.70 | 2,294,532 | -0.35(-1.54%) |
Aug 05, 2009 | 23.82 | 24.16 | 22.91 | 23.06 | 2,807,206 | -0.50(-2.13%) |
Aug 04, 2009 | 23.07 | 23.85 | 22.63 | 23.56 | 3,247,797 | +0.28(+1.19%) |