Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 36.37 | 36.46 | 35.89 | 36.02 | 3,467,123 | -0.34(-0.94%) |
Oct 29, 2009 | 36.02 | 36.56 | 35.97 | 36.37 | 3,193,124 | +0.50(+1.40%) |
Oct 28, 2009 | 36.53 | 36.57 | 35.86 | 35.86 | 2,993,341 | -0.60(-1.65%) |
Oct 27, 2009 | 36.75 | 36.75 | 36.39 | 36.46 | 3,612,726 | -0.29(-0.78%) |
Oct 26, 2009 | 36.65 | 36.81 | 36.63 | 36.75 | 1,843,826 | +0.02(+0.06%) |
Oct 23, 2009 | 36.76 | 36.76 | 36.65 | 36.73 | 993,401 | -0.06(-0.17%) |
Oct 22, 2009 | 36.65 | 36.79 | 36.57 | 36.79 | 1,527,765 | +0.28(+0.76%) |
Oct 21, 2009 | 36.51 | 36.76 | 36.43 | 36.51 | 2,054,936 | +0.06(+0.17%) |
Oct 20, 2009 | 36.49 | 36.50 | 36.39 | 36.45 | 991,294 | +0.07(+0.19%) |
Oct 19, 2009 | 36.44 | 36.49 | 36.35 | 36.38 | 1,264,151 | +0.01(+0.02%) |
Oct 16, 2009 | 36.40 | 36.41 | 36.20 | 36.38 | 1,047,676 | -0.00(-0.01%) |
Oct 15, 2009 | 36.40 | 36.41 | 36.27 | 36.38 | 903,433 | -0.01(-0.02%) |
Oct 14, 2009 | 36.37 | 36.42 | 36.28 | 36.39 | 1,773,113 | +0.14(+0.40%) |
Oct 13, 2009 | 36.32 | 36.32 | 36.03 | 36.24 | 698,620 | -0.01(-0.02%) |
Oct 12, 2009 | 36.29 | 36.32 | 36.18 | 36.25 | 837,411 | -0.01(-0.02%) |
Oct 09, 2009 | 35.99 | 36.26 | 35.93 | 36.26 | 1,607,948 | +0.14(+0.39%) |
Oct 08, 2009 | 35.89 | 36.13 | 35.89 | 36.12 | 1,949,958 | +0.23(+0.64%) |
Oct 07, 2009 | 35.58 | 35.98 | 35.58 | 35.89 | 1,507,068 | +0.26(+0.74%) |
Oct 06, 2009 | 35.86 | 36.02 | 35.61 | 35.63 | 1,923,059 | -0.12(-0.34%) |
Oct 05, 2009 | 35.39 | 35.75 | 35.33 | 35.75 | 1,315,054 | +0.47(+1.34%) |
Oct 02, 2009 | 35.12 | 35.36 | 34.68 | 35.28 | 4,005,609 | +0.01(+0.04%) |
Oct 01, 2009 | 36.10 | 36.12 | 35.27 | 35.27 | 7,128,507 | -0.95(-2.63%) |
Sep 30, 2009 | 36.22 | 36.36 | 36.05 | 36.22 | 1,640,159 | -0.01(-0.02%) |
Sep 29, 2009 | 36.26 | 36.28 | 36.15 | 36.23 | 1,652,076 | +0.01(+0.01%) |
Sep 28, 2009 | 36.14 | 36.30 | 35.81 | 36.22 | 1,085,163 | +0.24(+0.66%) |
Sep 25, 2009 | 36.12 | 36.21 | 35.84 | 35.99 | 1,084,186 | -0.12(-0.33%) |
Sep 24, 2009 | 36.20 | 36.28 | 35.95 | 36.10 | 1,845,017 | +0.07(+0.19%) |
Sep 23, 2009 | 36.03 | 36.23 | 35.99 | 36.04 | 1,108,293 | +0.11(+0.30%) |
Sep 22, 2009 | 36.08 | 36.13 | 35.86 | 35.93 | 985,474 | -0.04(-0.12%) |
Sep 21, 2009 | 35.86 | 35.97 | 35.63 | 35.97 | 1,217,227 | +0.02(+0.06%) |
Sep 18, 2009 | 35.96 | 36.10 | 35.60 | 35.95 | 1,348,499 | -0.10(-0.28%) |
Sep 17, 2009 | 35.99 | 36.05 | 35.72 | 36.05 | 1,748,184 | +0.30(+0.84%) |
Sep 16, 2009 | 35.79 | 36.00 | 35.68 | 35.75 | 2,726,908 | +0.22(+0.62%) |
Sep 15, 2009 | 35.39 | 35.54 | 35.29 | 35.53 | 3,074,155 | +0.25(+0.71%) |
Sep 14, 2009 | 35.26 | 35.30 | 35.03 | 35.28 | 1,380,816 | +0.04(+0.12%) |
Sep 11, 2009 | 35.05 | 35.29 | 34.93 | 35.23 | 1,447,542 | +0.33(+0.95%) |
Sep 10, 2009 | 34.55 | 34.92 | 34.40 | 34.90 | 1,658,141 | +0.53(+1.55%) |
Sep 09, 2009 | 34.60 | 34.73 | 34.29 | 34.37 | 3,466,240 | -0.33(-0.94%) |
Sep 08, 2009 | 34.37 | 34.70 | 34.32 | 34.70 | 2,322,340 | +0.49(+1.42%) |
Sep 04, 2009 | 34.05 | 34.36 | 33.97 | 34.21 | 1,589,942 | +0.26(+0.77%) |
Sep 03, 2009 | 33.85 | 34.01 | 33.75 | 33.95 | 1,158,426 | +0.22(+0.65%) |
Sep 02, 2009 | 33.91 | 33.93 | 33.60 | 33.73 | 1,665,858 | -0.18(-0.53%) |
Sep 01, 2009 | 34.26 | 34.26 | 33.81 | 33.91 | 1,769,504 | -0.32(-0.94%) |
Aug 31, 2009 | 34.27 | 34.31 | 34.11 | 34.24 | 1,198,436 | +0.00(+0.01%) |
Aug 28, 2009 | 34.31 | 34.31 | 34.15 | 34.23 | 1,433,493 | +0.17(+0.50%) |
Aug 27, 2009 | 34.33 | 34.37 | 34.05 | 34.06 | 2,328,652 | -0.17(-0.51%) |
Aug 26, 2009 | 34.24 | 34.29 | 34.09 | 34.24 | 1,144,635 | +0.13(+0.39%) |
Aug 25, 2009 | 34.26 | 34.26 | 34.02 | 34.10 | 1,358,417 | -0.00(-0.01%) |
Aug 24, 2009 | 34.30 | 34.31 | 33.99 | 34.11 | 2,102,822 | -0.18(-0.52%) |
Aug 21, 2009 | 33.98 | 34.29 | 33.90 | 34.29 | 1,371,509 | +0.46(+1.37%) |
Aug 20, 2009 | 33.96 | 34.04 | 33.79 | 33.82 | 1,445,562 | -0.10(-0.31%) |
Aug 19, 2009 | 33.74 | 33.93 | 33.48 | 33.93 | 1,206,299 | +0.14(+0.41%) |
Aug 18, 2009 | 33.50 | 33.85 | 33.27 | 33.79 | 1,536,962 | +0.43(+1.28%) |
Aug 17, 2009 | 33.85 | 33.96 | 33.12 | 33.36 | 2,790,973 | -0.69(-2.02%) |
Aug 14, 2009 | 34.36 | 34.36 | 34.00 | 34.05 | 1,407,645 | -0.17(-0.50%) |
Aug 13, 2009 | 34.66 | 34.67 | 34.14 | 34.22 | 1,984,377 | -0.44(-1.27%) |
Aug 12, 2009 | 34.63 | 34.78 | 34.52 | 34.66 | 1,181,499 | -0.09(-0.25%) |
Aug 11, 2009 | 34.83 | 34.95 | 34.62 | 34.75 | 1,497,906 | -0.08(-0.24%) |
Aug 10, 2009 | 34.78 | 34.84 | 34.54 | 34.83 | 1,269,033 | +0.16(+0.46%) |
Aug 07, 2009 | 34.61 | 34.98 | 34.43 | 34.67 | 1,710,223 | +0.24(+0.70%) |
Aug 06, 2009 | 34.81 | 34.85 | 34.35 | 34.43 | 1,489,401 | -0.27(-0.79%) |
Aug 05, 2009 | 34.74 | 34.93 | 34.44 | 34.71 | 1,817,686 | -0.03(-0.07%) |
Aug 04, 2009 | 35.06 | 35.08 | 34.53 | 34.73 | 1,478,987 | -0.19(-0.54%) |