Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 32.11 | 32.66 | 31.95 | 32.01 | 6,294,986 | +0.10(+0.31%) |
Oct 29, 2009 | 31.37 | 31.97 | 31.20 | 31.91 | 4,807,524 | +0.86(+2.78%) |
Oct 28, 2009 | 31.18 | 31.54 | 30.97 | 31.05 | 4,565,406 | -0.27(-0.85%) |
Oct 27, 2009 | 31.31 | 31.58 | 31.25 | 31.31 | 3,645,004 | -0.02(-0.06%) |
Oct 26, 2009 | 31.24 | 31.74 | 31.12 | 31.33 | 3,113,151 | +0.16(+0.50%) |
Oct 23, 2009 | 31.09 | 31.18 | 30.95 | 31.18 | 2,683,683 | -0.27(-0.87%) |
Oct 22, 2009 | 31.47 | 31.59 | 31.11 | 31.45 | 2,746,133 | -0.01(-0.04%) |
Oct 21, 2009 | 31.51 | 31.93 | 31.40 | 31.46 | 2,467,786 | -0.01(-0.04%) |
Oct 20, 2009 | 31.66 | 31.68 | 31.40 | 31.48 | 2,890,617 | -0.21(-0.65%) |
Oct 19, 2009 | 31.45 | 31.79 | 31.35 | 31.68 | 2,058,992 | +0.33(+1.05%) |
Oct 16, 2009 | 30.99 | 31.47 | 30.92 | 31.35 | 4,220,876 | +0.19(+0.60%) |
Oct 15, 2009 | 30.72 | 31.17 | 30.66 | 31.17 | 2,985,041 | +0.37(+1.21%) |
Oct 14, 2009 | 30.88 | 30.90 | 30.62 | 30.79 | 3,151,438 | +0.00(+0.00%) |
Oct 13, 2009 | 30.84 | 30.97 | 30.72 | 30.79 | 2,768,672 | -0.06(-0.20%) |
Oct 12, 2009 | 30.99 | 31.04 | 30.72 | 30.86 | 2,219,695 | -0.09(-0.28%) |
Oct 09, 2009 | 30.82 | 31.02 | 30.71 | 30.94 | 2,750,947 | +0.05(+0.16%) |
Oct 08, 2009 | 30.74 | 30.91 | 30.65 | 30.89 | 3,004,553 | +0.23(+0.75%) |
Oct 07, 2009 | 30.56 | 30.72 | 30.51 | 30.66 | 1,770,263 | +0.04(+0.14%) |
Oct 06, 2009 | 30.51 | 30.86 | 30.41 | 30.62 | 2,388,558 | +0.21(+0.69%) |
Oct 05, 2009 | 30.24 | 30.43 | 29.90 | 30.41 | 2,051,276 | +0.19(+0.62%) |
Oct 02, 2009 | 30.33 | 30.35 | 30.09 | 30.22 | 2,092,047 | -0.14(-0.45%) |
Oct 01, 2009 | 30.49 | 30.50 | 30.02 | 30.36 | 2,448,830 | -0.22(-0.71%) |
Sep 30, 2009 | 30.74 | 30.74 | 30.31 | 30.58 | 2,892,913 | -0.14(-0.44%) |
Sep 29, 2009 | 30.83 | 30.94 | 30.60 | 30.71 | 1,735,157 | -0.17(-0.54%) |
Sep 28, 2009 | 30.57 | 30.90 | 30.44 | 30.88 | 2,838,633 | +0.39(+1.28%) |
Sep 25, 2009 | 30.51 | 30.58 | 30.30 | 30.49 | 2,250,428 | -0.03(-0.10%) |
Sep 24, 2009 | 30.63 | 30.74 | 30.51 | 30.52 | 3,396,128 | -0.10(-0.32%) |
Sep 23, 2009 | 30.68 | 30.99 | 30.55 | 30.62 | 4,300,897 | +0.49(+1.63%) |
Sep 22, 2009 | 30.43 | 30.43 | 30.01 | 30.13 | 2,314,979 | -0.22(-0.72%) |
Sep 21, 2009 | 30.25 | 30.39 | 30.04 | 30.35 | 2,019,992 | +0.02(+0.08%) |
Sep 18, 2009 | 30.22 | 30.49 | 30.01 | 30.32 | 3,233,300 | +0.19(+0.64%) |
Sep 17, 2009 | 30.27 | 30.27 | 29.86 | 30.13 | 3,239,462 | +0.25(+0.85%) |
Sep 16, 2009 | 29.92 | 30.25 | 29.85 | 29.87 | 3,002,250 | -0.10(-0.33%) |
Sep 15, 2009 | 30.16 | 30.16 | 29.79 | 29.97 | 3,841,067 | -0.16(-0.54%) |
Sep 14, 2009 | 29.90 | 30.17 | 29.90 | 30.13 | 2,255,091 | +0.08(+0.27%) |
Sep 11, 2009 | 30.05 | 30.09 | 29.86 | 30.05 | 2,017,746 | +0.07(+0.25%) |
Sep 10, 2009 | 29.92 | 29.98 | 29.76 | 29.98 | 2,829,109 | +0.15(+0.50%) |
Sep 09, 2009 | 29.85 | 29.92 | 29.76 | 29.83 | 1,990,724 | -0.02(-0.06%) |
Sep 08, 2009 | 29.40 | 29.96 | 29.35 | 29.85 | 2,852,364 | +0.52(+1.78%) |
Sep 04, 2009 | 29.15 | 29.33 | 29.05 | 29.33 | 2,331,021 | +0.20(+0.70%) |
Sep 03, 2009 | 29.07 | 29.12 | 28.83 | 29.12 | 3,239,808 | +0.14(+0.49%) |
Sep 02, 2009 | 29.13 | 29.13 | 28.92 | 28.98 | 3,313,250 | -0.17(-0.60%) |
Sep 01, 2009 | 29.13 | 29.39 | 29.02 | 29.15 | 4,977,134 | -0.09(-0.32%) |
Aug 31, 2009 | 28.73 | 29.28 | 28.73 | 29.25 | 3,266,032 | +0.35(+1.23%) |
Aug 28, 2009 | 28.97 | 29.15 | 28.75 | 28.89 | 2,308,957 | -0.27(-0.94%) |
Aug 27, 2009 | 29.43 | 29.43 | 29.04 | 29.17 | 2,152,547 | -0.16(-0.53%) |
Aug 26, 2009 | 29.22 | 29.48 | 29.19 | 29.32 | 2,565,059 | +0.10(+0.34%) |
Aug 25, 2009 | 29.28 | 29.43 | 29.15 | 29.22 | 2,133,372 | -0.05(-0.17%) |
Aug 24, 2009 | 29.46 | 29.46 | 29.13 | 29.27 | 1,872,318 | -0.14(-0.46%) |
Aug 21, 2009 | 29.18 | 29.53 | 29.09 | 29.41 | 2,398,822 | +0.33(+1.13%) |
Aug 20, 2009 | 28.99 | 29.12 | 28.89 | 29.08 | 2,600,597 | +0.04(+0.15%) |
Aug 19, 2009 | 28.47 | 29.04 | 28.47 | 29.04 | 4,077,679 | +0.41(+1.43%) |
Aug 18, 2009 | 28.60 | 28.75 | 28.49 | 28.63 | 2,680,139 | +0.10(+0.35%) |
Aug 17, 2009 | 28.31 | 28.66 | 28.31 | 28.53 | 4,968,465 | -0.08(-0.28%) |
Aug 14, 2009 | 28.59 | 28.72 | 28.49 | 28.61 | 4,757,073 | +0.06(+0.22%) |
Aug 13, 2009 | 28.88 | 28.88 | 28.54 | 28.54 | 4,061,679 | -0.18(-0.63%) |
Aug 12, 2009 | 28.66 | 28.97 | 28.52 | 28.72 | 3,907,417 | +0.05(+0.17%) |
Aug 11, 2009 | 28.59 | 28.82 | 28.58 | 28.68 | 3,415,126 | +0.05(+0.17%) |
Aug 10, 2009 | 28.69 | 28.82 | 28.61 | 28.63 | 2,651,418 | -0.04(-0.15%) |
Aug 07, 2009 | 29.14 | 29.14 | 28.67 | 28.67 | 3,092,867 | -0.24(-0.84%) |
Aug 06, 2009 | 28.82 | 29.17 | 28.68 | 28.91 | 3,824,358 | +0.17(+0.58%) |
Aug 05, 2009 | 28.89 | 29.00 | 28.64 | 28.74 | 4,440,762 | -0.15(-0.52%) |
Aug 04, 2009 | 29.16 | 29.25 | 28.84 | 28.89 | 3,927,524 | -0.25(-0.87%) |