Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 30.05 | 30.21 | 28.82 | 29.59 | 6,811,932 | -0.71(-2.34%) |
Oct 29, 2009 | 29.21 | 30.31 | 29.02 | 30.30 | 4,719,320 | +1.54(+5.35%) |
Oct 28, 2009 | 29.88 | 30.33 | 28.73 | 28.76 | 4,407,410 | -1.23(-4.10%) |
Oct 27, 2009 | 30.08 | 30.46 | 29.86 | 29.99 | 3,009,644 | -0.13(-0.43%) |
Oct 26, 2009 | 30.03 | 30.84 | 30.00 | 30.12 | 3,236,057 | +0.16(+0.53%) |
Oct 23, 2009 | 30.22 | 30.31 | 29.78 | 29.96 | 2,883,425 | -0.19(-0.63%) |
Oct 22, 2009 | 29.48 | 30.22 | 29.09 | 30.15 | 4,315,408 | +0.59(+2.00%) |
Oct 21, 2009 | 30.01 | 30.51 | 29.54 | 29.56 | 3,325,221 | -0.53(-1.76%) |
Oct 20, 2009 | 29.95 | 30.19 | 29.86 | 30.09 | 3,199,322 | -0.71(-2.31%) |
Oct 19, 2009 | 30.31 | 31.09 | 30.17 | 30.80 | 3,460,525 | +0.67(+2.22%) |
Oct 16, 2009 | 30.36 | 30.53 | 30.04 | 30.13 | 3,975,926 | -0.60(-1.95%) |
Oct 15, 2009 | 30.45 | 30.82 | 30.37 | 30.73 | 3,316,299 | +0.09(+0.29%) |
Oct 14, 2009 | 29.74 | 30.80 | 29.71 | 30.64 | 5,635,430 | +1.33(+4.54%) |
Oct 13, 2009 | 29.16 | 29.68 | 28.97 | 29.31 | 3,544,111 | +0.03(+0.10%) |
Oct 12, 2009 | 29.43 | 29.70 | 29.16 | 29.28 | 2,564,560 | -0.05(-0.17%) |
Oct 09, 2009 | 28.61 | 29.33 | 28.52 | 29.33 | 3,034,177 | +0.68(+2.37%) |
Oct 08, 2009 | 28.11 | 28.78 | 28.10 | 28.65 | 3,828,064 | +0.76(+2.72%) |
Oct 07, 2009 | 27.81 | 28.08 | 27.50 | 27.89 | 1,896,264 | +0.02(+0.07%) |
Oct 06, 2009 | 28.09 | 28.44 | 27.43 | 27.87 | 2,204,621 | +0.02(+0.07%) |
Oct 05, 2009 | 27.45 | 27.95 | 27.31 | 27.85 | 3,356,942 | +0.62(+2.28%) |
Oct 02, 2009 | 27.34 | 28.02 | 26.94 | 27.23 | 4,079,400 | -0.45(-1.63%) |
Oct 01, 2009 | 28.71 | 28.92 | 27.57 | 27.68 | 5,226,312 | -1.06(-3.69%) |
Sep 30, 2009 | 29.17 | 29.27 | 28.33 | 28.74 | 3,311,849 | -0.27(-0.93%) |
Sep 29, 2009 | 29.52 | 29.85 | 28.90 | 29.01 | 2,886,584 | -0.53(-1.79%) |
Sep 28, 2009 | 28.65 | 29.58 | 28.47 | 29.54 | 3,350,037 | +1.07(+3.76%) |
Sep 25, 2009 | 28.50 | 28.88 | 28.04 | 28.47 | 2,626,495 | -0.08(-0.28%) |
Sep 24, 2009 | 29.41 | 29.66 | 28.32 | 28.55 | 4,301,188 | -0.64(-2.19%) |
Sep 23, 2009 | 30.56 | 30.60 | 29.18 | 29.19 | 4,161,389 | -1.30(-4.26%) |
Sep 22, 2009 | 29.97 | 30.73 | 29.90 | 30.49 | 4,209,436 | +0.85(+2.87%) |
Sep 21, 2009 | 29.66 | 30.08 | 29.40 | 29.64 | 4,712,940 | -0.41(-1.36%) |
Sep 18, 2009 | 29.58 | 30.17 | 29.17 | 30.05 | 5,349,756 | +0.58(+1.97%) |
Sep 17, 2009 | 29.58 | 30.55 | 29.01 | 29.47 | 3,638,821 | +0.47(+1.63%) |
Sep 16, 2009 | 28.26 | 29.63 | 28.26 | 29.00 | 4,587,723 | -0.26(-0.90%) |
Sep 15, 2009 | 28.79 | 29.50 | 28.18 | 29.26 | 4,174,218 | +0.46(+1.60%) |
Sep 14, 2009 | 27.83 | 28.83 | 27.66 | 28.80 | 3,666,905 | +0.74(+2.64%) |
Sep 11, 2009 | 28.46 | 28.66 | 27.79 | 28.06 | 3,121,715 | -0.31(-1.09%) |
Sep 10, 2009 | 28.26 | 28.45 | 27.78 | 28.37 | 2,767,630 | +0.02(+0.07%) |
Sep 09, 2009 | 27.72 | 28.46 | 27.50 | 28.35 | 2,954,409 | +0.60(+2.16%) |
Sep 08, 2009 | 27.00 | 27.76 | 26.73 | 27.75 | 3,812,700 | +1.11(+4.17%) |
Sep 04, 2009 | 26.63 | 26.69 | 26.02 | 26.64 | 3,141,098 | +0.02(+0.08%) |
Sep 03, 2009 | 26.38 | 26.64 | 25.98 | 26.62 | 3,761,207 | +0.50(+1.91%) |
Sep 02, 2009 | 26.51 | 26.51 | 26.08 | 26.12 | 4,995,154 | -0.40(-1.51%) |
Sep 01, 2009 | 28.29 | 28.34 | 26.50 | 26.52 | 7,715,839 | -1.96(-6.88%) |
Aug 31, 2009 | 29.03 | 29.26 | 28.37 | 28.48 | 5,210,441 | -0.71(-2.43%) |
Aug 28, 2009 | 29.43 | 29.59 | 28.71 | 29.19 | 3,441,161 | -0.06(-0.21%) |
Aug 27, 2009 | 28.39 | 29.35 | 27.75 | 29.25 | 3,638,604 | +0.84(+2.96%) |
Aug 26, 2009 | 28.28 | 28.53 | 28.03 | 28.41 | 2,862,881 | +0.03(+0.11%) |
Aug 25, 2009 | 28.07 | 28.59 | 27.95 | 28.38 | 3,317,205 | +0.43(+1.54%) |
Aug 24, 2009 | 28.66 | 28.85 | 27.82 | 27.95 | 4,008,392 | -0.51(-1.79%) |
Aug 21, 2009 | 28.05 | 29.10 | 27.97 | 28.46 | 3,956,970 | +0.68(+2.45%) |
Aug 20, 2009 | 26.90 | 27.85 | 26.71 | 27.78 | 4,145,761 | +0.91(+3.39%) |
Aug 19, 2009 | 26.66 | 26.95 | 26.36 | 26.87 | 4,249,456 | -0.15(-0.56%) |
Aug 18, 2009 | 26.91 | 27.22 | 26.52 | 27.02 | 5,110,915 | -0.41(-1.49%) |
Aug 17, 2009 | 27.74 | 27.80 | 26.73 | 27.43 | 7,145,547 | -1.09(-3.82%) |
Aug 14, 2009 | 28.01 | 28.52 | 27.45 | 28.52 | 5,130,865 | +0.33(+1.17%) |
Aug 13, 2009 | 28.33 | 28.63 | 27.86 | 28.19 | 2,731,075 | +0.06(+0.21%) |
Aug 12, 2009 | 27.54 | 28.49 | 27.53 | 28.13 | 4,942,793 | +0.54(+1.96%) |
Aug 11, 2009 | 27.52 | 27.90 | 26.98 | 27.59 | 5,506,380 | -0.09(-0.33%) |
Aug 10, 2009 | 27.83 | 28.14 | 27.35 | 27.68 | 4,178,634 | -0.40(-1.42%) |
Aug 07, 2009 | 26.71 | 28.59 | 26.71 | 28.08 | 5,878,679 | +1.56(+5.88%) |
Aug 06, 2009 | 26.46 | 27.15 | 26.03 | 26.52 | 6,022,990 | +0.12(+0.45%) |
Aug 05, 2009 | 24.84 | 26.51 | 24.80 | 26.40 | 15,978,471 | -0.04(-0.15%) |
Aug 04, 2009 | 26.14 | 26.46 | 25.15 | 26.44 | 8,596,558 | +0.22(+0.83%) |