Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 35.93 | 36.11 | 35.46 | 35.56 | 5,561,218 | -0.33(-0.92%) |
Oct 29, 2009 | 35.72 | 35.92 | 35.43 | 35.90 | 4,002,382 | +0.41(+1.15%) |
Oct 28, 2009 | 35.69 | 36.09 | 35.46 | 35.49 | 5,392,249 | -0.29(-0.81%) |
Oct 27, 2009 | 35.84 | 36.02 | 35.52 | 35.78 | 5,263,843 | +0.03(+0.10%) |
Oct 26, 2009 | 35.95 | 36.31 | 35.52 | 35.74 | 5,041,176 | -0.06(-0.16%) |
Oct 23, 2009 | 35.90 | 35.95 | 35.56 | 35.80 | 9,671,818 | -0.88(-2.41%) |
Oct 22, 2009 | 36.01 | 36.97 | 35.93 | 36.69 | 11,217,925 | +1.98(+5.70%) |
Oct 21, 2009 | 34.62 | 35.18 | 34.62 | 34.71 | 5,852,281 | +0.08(+0.22%) |
Oct 20, 2009 | 34.60 | 34.75 | 34.58 | 34.63 | 5,178,147 | -0.05(-0.15%) |
Oct 19, 2009 | 34.35 | 34.85 | 34.22 | 34.69 | 2,995,437 | +0.34(+0.98%) |
Oct 16, 2009 | 34.42 | 34.79 | 34.19 | 34.35 | 4,492,493 | -0.18(-0.52%) |
Oct 15, 2009 | 34.10 | 34.57 | 34.10 | 34.53 | 3,548,048 | +0.29(+0.85%) |
Oct 14, 2009 | 34.50 | 34.51 | 34.15 | 34.24 | 4,021,261 | -0.08(-0.22%) |
Oct 13, 2009 | 34.53 | 34.61 | 34.17 | 34.31 | 3,112,782 | -0.30(-0.87%) |
Oct 12, 2009 | 34.82 | 34.85 | 34.37 | 34.62 | 2,842,637 | +0.16(+0.46%) |
Oct 09, 2009 | 34.26 | 34.47 | 34.15 | 34.46 | 2,326,824 | +0.12(+0.34%) |
Oct 08, 2009 | 34.19 | 34.37 | 34.10 | 34.34 | 5,682,189 | +0.22(+0.65%) |
Oct 07, 2009 | 34.22 | 34.26 | 33.85 | 34.12 | 3,868,758 | -0.08(-0.24%) |
Oct 06, 2009 | 34.01 | 34.27 | 33.92 | 34.20 | 5,489,292 | +0.28(+0.82%) |
Oct 05, 2009 | 34.29 | 34.34 | 33.53 | 33.92 | 5,959,435 | -0.31(-0.90%) |
Oct 02, 2009 | 33.85 | 34.29 | 33.67 | 34.23 | 5,290,528 | +0.38(+1.13%) |
Oct 01, 2009 | 34.25 | 34.25 | 33.74 | 33.85 | 5,751,008 | -0.45(-1.31%) |
Sep 30, 2009 | 33.52 | 34.46 | 33.49 | 34.30 | 8,303,545 | +0.79(+2.36%) |
Sep 29, 2009 | 34.14 | 34.14 | 33.49 | 33.51 | 4,280,781 | -0.62(-1.82%) |
Sep 28, 2009 | 33.60 | 34.19 | 33.49 | 34.13 | 3,053,659 | +0.57(+1.71%) |
Sep 25, 2009 | 33.56 | 33.90 | 33.49 | 33.55 | 3,538,360 | -0.10(-0.31%) |
Sep 24, 2009 | 33.85 | 34.08 | 33.65 | 33.66 | 4,077,359 | -0.14(-0.41%) |
Sep 23, 2009 | 33.56 | 34.23 | 33.40 | 33.80 | 5,923,137 | +0.28(+0.85%) |
Sep 22, 2009 | 33.58 | 33.63 | 33.37 | 33.51 | 3,198,516 | +0.08(+0.23%) |
Sep 21, 2009 | 33.61 | 33.61 | 33.31 | 33.44 | 3,342,550 | -0.22(-0.66%) |
Sep 18, 2009 | 33.33 | 33.77 | 33.23 | 33.66 | 5,343,448 | +0.42(+1.26%) |
Sep 17, 2009 | 33.44 | 33.51 | 33.20 | 33.24 | 5,411,993 | -0.26(-0.78%) |
Sep 16, 2009 | 33.59 | 33.64 | 33.37 | 33.50 | 6,944,246 | -0.05(-0.14%) |
Sep 15, 2009 | 33.74 | 33.74 | 33.46 | 33.55 | 5,405,976 | -0.20(-0.60%) |
Sep 14, 2009 | 33.91 | 33.99 | 33.67 | 33.75 | 4,796,603 | -0.27(-0.79%) |
Sep 11, 2009 | 34.03 | 34.17 | 33.83 | 34.02 | 3,431,088 | +0.03(+0.09%) |
Sep 10, 2009 | 33.73 | 34.05 | 33.63 | 33.99 | 3,882,674 | +0.30(+0.90%) |
Sep 09, 2009 | 33.60 | 33.77 | 33.51 | 33.69 | 3,879,684 | +0.06(+0.19%) |
Sep 08, 2009 | 33.94 | 33.94 | 33.46 | 33.62 | 6,097,986 | -0.22(-0.65%) |
Sep 04, 2009 | 33.91 | 33.91 | 33.64 | 33.84 | 3,361,795 | +0.09(+0.28%) |
Sep 03, 2009 | 34.00 | 34.01 | 33.45 | 33.75 | 2,845,657 | -0.15(-0.45%) |
Sep 02, 2009 | 34.09 | 34.24 | 33.77 | 33.90 | 4,539,154 | -0.45(-1.32%) |
Sep 01, 2009 | 35.16 | 35.16 | 34.31 | 34.35 | 4,610,545 | -0.80(-2.28%) |
Aug 31, 2009 | 34.65 | 35.17 | 34.65 | 35.16 | 3,961,717 | +0.41(+1.17%) |
Aug 28, 2009 | 34.82 | 34.99 | 34.54 | 34.75 | 2,916,009 | -0.02(-0.07%) |
Aug 27, 2009 | 34.99 | 35.04 | 34.59 | 34.77 | 2,725,283 | -0.21(-0.60%) |
Aug 26, 2009 | 34.64 | 35.04 | 34.53 | 34.98 | 4,040,585 | +0.35(+1.01%) |
Aug 25, 2009 | 34.46 | 34.74 | 34.37 | 34.63 | 3,167,875 | +0.17(+0.49%) |
Aug 24, 2009 | 34.66 | 34.74 | 34.34 | 34.47 | 3,605,644 | -0.15(-0.44%) |
Aug 21, 2009 | 34.34 | 34.70 | 34.12 | 34.62 | 4,117,366 | +0.41(+1.21%) |
Aug 20, 2009 | 34.30 | 34.36 | 33.93 | 34.20 | 3,297,653 | -0.08(-0.22%) |
Aug 19, 2009 | 33.78 | 34.29 | 33.77 | 34.28 | 3,479,456 | +0.30(+0.87%) |
Aug 18, 2009 | 33.95 | 34.01 | 33.68 | 33.98 | 3,182,927 | +0.04(+0.13%) |
Aug 17, 2009 | 33.98 | 34.06 | 33.81 | 33.94 | 3,887,543 | -0.34(-0.98%) |
Aug 14, 2009 | 34.29 | 34.45 | 33.99 | 34.27 | 4,512,668 | +0.02(+0.05%) |
Aug 13, 2009 | 33.92 | 34.26 | 33.75 | 34.26 | 4,413,628 | +0.29(+0.86%) |
Aug 12, 2009 | 33.76 | 34.21 | 33.60 | 33.97 | 3,043,212 | +0.17(+0.50%) |
Aug 11, 2009 | 33.42 | 33.89 | 33.42 | 33.80 | 3,365,263 | +0.19(+0.57%) |
Aug 10, 2009 | 33.42 | 33.65 | 33.26 | 33.60 | 3,260,470 | +0.13(+0.40%) |
Aug 07, 2009 | 33.76 | 33.83 | 33.38 | 33.47 | 5,125,865 | -0.15(-0.43%) |
Aug 06, 2009 | 34.09 | 34.24 | 33.52 | 33.62 | 3,059,948 | -0.42(-1.25%) |
Aug 05, 2009 | 34.25 | 34.27 | 33.81 | 34.04 | 3,642,013 | -0.35(-1.03%) |
Aug 04, 2009 | 33.76 | 34.44 | 33.76 | 34.40 | 4,358,527 | +0.55(+1.63%) |