Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 31.96 | 31.96 | 30.13 | 30.42 | 9,225,204 | -1.56(-4.87%) |
Oct 29, 2009 | 31.72 | 32.10 | 31.39 | 31.97 | 11,113,533 | +0.58(+1.86%) |
Oct 28, 2009 | 32.06 | 32.34 | 31.24 | 31.39 | 8,199,082 | -0.93(-2.88%) |
Oct 27, 2009 | 32.67 | 33.00 | 32.20 | 32.32 | 5,827,662 | -0.03(-0.10%) |
Oct 26, 2009 | 33.28 | 34.10 | 32.23 | 32.35 | 7,934,271 | -0.86(-2.58%) |
Oct 23, 2009 | 33.33 | 33.38 | 32.92 | 33.21 | 6,273,248 | -0.85(-2.50%) |
Oct 22, 2009 | 33.75 | 34.13 | 33.24 | 34.06 | 8,641,117 | -0.55(-1.60%) |
Oct 21, 2009 | 34.88 | 35.71 | 34.59 | 34.62 | 7,719,059 | -0.55(-1.56%) |
Oct 20, 2009 | 34.88 | 35.28 | 34.82 | 35.17 | 7,347,428 | +0.02(+0.06%) |
Oct 19, 2009 | 34.48 | 35.21 | 34.48 | 35.14 | 6,327,970 | +0.57(+1.66%) |
Oct 16, 2009 | 34.61 | 34.76 | 34.09 | 34.57 | 6,144,993 | -0.12(-0.35%) |
Oct 15, 2009 | 33.84 | 34.77 | 33.79 | 34.69 | 8,385,112 | +0.63(+1.86%) |
Oct 14, 2009 | 33.90 | 34.14 | 33.46 | 34.06 | 7,382,106 | +0.67(+2.02%) |
Oct 13, 2009 | 33.76 | 33.76 | 32.74 | 33.39 | 9,722,180 | -0.35(-1.05%) |
Oct 12, 2009 | 34.03 | 34.15 | 33.55 | 33.74 | 6,826,026 | +0.37(+1.09%) |
Oct 09, 2009 | 33.21 | 33.89 | 32.90 | 33.37 | 9,992,814 | -0.03(-0.10%) |
Oct 08, 2009 | 31.75 | 33.49 | 31.63 | 33.41 | 12,226,669 | +1.85(+5.88%) |
Oct 07, 2009 | 31.45 | 31.66 | 30.87 | 31.55 | 7,207,706 | +0.05(+0.15%) |
Oct 06, 2009 | 31.16 | 31.54 | 30.86 | 31.50 | 7,564,621 | +0.77(+2.51%) |
Oct 05, 2009 | 30.08 | 30.92 | 29.88 | 30.73 | 8,631,243 | +0.65(+2.17%) |
Oct 02, 2009 | 29.70 | 30.28 | 29.56 | 30.08 | 10,131,542 | -0.11(-0.36%) |
Oct 01, 2009 | 31.13 | 31.13 | 30.14 | 30.19 | 12,398,139 | -0.92(-2.95%) |
Sep 30, 2009 | 30.66 | 31.42 | 30.28 | 31.11 | 12,807,891 | +0.70(+2.29%) |
Sep 29, 2009 | 29.80 | 30.49 | 29.39 | 30.41 | 8,616,620 | +0.60(+2.01%) |
Sep 28, 2009 | 29.56 | 29.88 | 29.38 | 29.81 | 3,539,257 | +0.41(+1.38%) |
Sep 25, 2009 | 29.75 | 30.01 | 29.23 | 29.40 | 5,893,394 | -0.41(-1.39%) |
Sep 24, 2009 | 30.56 | 30.64 | 29.30 | 29.82 | 7,928,292 | -0.80(-2.63%) |
Sep 23, 2009 | 31.30 | 31.44 | 30.57 | 30.62 | 6,744,713 | -0.68(-2.17%) |
Sep 22, 2009 | 30.70 | 31.45 | 30.55 | 31.30 | 7,627,657 | +1.02(+3.38%) |
Sep 21, 2009 | 29.91 | 30.35 | 29.62 | 30.28 | 5,488,609 | -0.22(-0.71%) |
Sep 18, 2009 | 30.96 | 31.01 | 30.11 | 30.49 | 6,011,831 | -0.26(-0.86%) |
Sep 17, 2009 | 30.93 | 31.39 | 30.52 | 30.76 | 9,032,997 | +0.67(+2.23%) |
Sep 16, 2009 | 29.99 | 31.02 | 29.71 | 30.09 | 8,548,125 | +0.34(+1.14%) |
Sep 15, 2009 | 28.90 | 29.86 | 28.82 | 29.75 | 9,345,007 | +1.03(+3.59%) |
Sep 14, 2009 | 28.02 | 28.76 | 27.89 | 28.71 | 5,633,683 | +0.42(+1.50%) |
Sep 11, 2009 | 28.75 | 29.17 | 28.15 | 28.29 | 9,268,239 | -0.32(-1.13%) |
Sep 10, 2009 | 27.74 | 28.68 | 27.52 | 28.61 | 7,845,323 | +0.89(+3.20%) |
Sep 09, 2009 | 27.50 | 27.94 | 27.15 | 27.73 | 6,751,746 | +0.30(+1.09%) |
Sep 08, 2009 | 27.00 | 27.74 | 26.91 | 27.43 | 12,762,026 | +1.18(+4.50%) |
Sep 04, 2009 | 25.87 | 26.31 | 25.56 | 26.25 | 6,219,093 | +0.26(+1.02%) |
Sep 03, 2009 | 26.37 | 26.37 | 25.86 | 25.98 | 6,112,801 | -0.06(-0.23%) |
Sep 02, 2009 | 26.32 | 26.44 | 26.01 | 26.04 | 6,404,328 | -0.26(-0.99%) |
Sep 01, 2009 | 26.72 | 27.14 | 26.19 | 26.30 | 6,778,515 | -0.51(-1.92%) |
Aug 31, 2009 | 26.73 | 26.86 | 26.50 | 26.82 | 4,955,558 | -0.47(-1.71%) |
Aug 28, 2009 | 27.53 | 27.72 | 27.00 | 27.28 | 4,383,225 | +0.11(+0.40%) |
Aug 27, 2009 | 27.28 | 27.43 | 26.81 | 27.18 | 7,027,884 | -0.38(-1.38%) |
Aug 26, 2009 | 27.47 | 27.66 | 27.06 | 27.56 | 4,839,709 | -0.16(-0.58%) |
Aug 25, 2009 | 28.37 | 28.63 | 27.64 | 27.72 | 5,118,905 | -0.53(-1.87%) |
Aug 24, 2009 | 28.52 | 28.65 | 28.06 | 28.25 | 3,665,235 | +0.01(+0.05%) |
Aug 21, 2009 | 27.62 | 28.44 | 27.62 | 28.23 | 5,853,228 | +0.83(+3.03%) |
Aug 20, 2009 | 27.52 | 27.86 | 27.34 | 27.40 | 6,114,514 | -0.10(-0.35%) |
Aug 19, 2009 | 26.73 | 27.78 | 26.48 | 27.50 | 4,940,435 | +0.55(+2.06%) |
Aug 18, 2009 | 26.74 | 27.11 | 26.54 | 26.94 | 4,434,283 | +0.05(+0.18%) |
Aug 17, 2009 | 27.32 | 27.32 | 26.45 | 26.89 | 5,516,089 | -0.93(-3.33%) |
Aug 14, 2009 | 28.16 | 28.23 | 27.53 | 27.82 | 6,260,410 | -0.33(-1.16%) |
Aug 13, 2009 | 27.67 | 28.22 | 27.66 | 28.15 | 4,756,879 | +0.51(+1.86%) |
Aug 12, 2009 | 27.32 | 27.96 | 27.32 | 27.63 | 5,574,049 | +0.16(+0.58%) |
Aug 11, 2009 | 28.19 | 28.30 | 27.43 | 27.47 | 5,405,483 | -0.91(-3.20%) |
Aug 10, 2009 | 27.79 | 28.67 | 27.79 | 28.38 | 8,662,756 | +0.55(+1.97%) |
Aug 07, 2009 | 29.27 | 29.67 | 27.75 | 27.84 | 12,026,368 | -1.30(-4.46%) |
Aug 06, 2009 | 29.35 | 29.65 | 28.67 | 29.14 | 7,652,257 | +0.07(+0.26%) |
Aug 05, 2009 | 28.88 | 29.10 | 28.36 | 29.06 | 8,235,470 | +0.21(+0.74%) |
Aug 04, 2009 | 28.34 | 28.87 | 28.02 | 28.85 | 6,759,945 | +0.29(+1.00%) |