Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 31.39 | 31.39 | 30.59 | 31.05 | 3,082,174 | -0.26(-0.83%) |
Oct 29, 2009 | 30.74 | 31.32 | 30.66 | 31.31 | 2,163,316 | +0.58(+1.89%) |
Oct 28, 2009 | 30.98 | 31.46 | 30.50 | 30.73 | 2,397,573 | -0.58(-1.85%) |
Oct 27, 2009 | 31.79 | 31.90 | 30.95 | 31.31 | 1,751,805 | -0.43(-1.35%) |
Oct 26, 2009 | 31.83 | 32.49 | 31.68 | 31.74 | 2,959,262 | -0.06(-0.19%) |
Oct 23, 2009 | 31.37 | 32.08 | 31.28 | 31.80 | 3,529,113 | +0.19(+0.60%) |
Oct 22, 2009 | 30.75 | 31.96 | 30.75 | 31.61 | 5,711,025 | +1.51(+5.02%) |
Oct 21, 2009 | 30.08 | 30.75 | 30.04 | 30.10 | 2,265,744 | -0.05(-0.17%) |
Oct 20, 2009 | 29.94 | 30.38 | 29.87 | 30.15 | 2,848,725 | +0.07(+0.23%) |
Oct 19, 2009 | 29.69 | 30.23 | 29.40 | 30.08 | 2,191,598 | +0.48(+1.62%) |
Oct 16, 2009 | 29.64 | 29.73 | 29.24 | 29.60 | 1,648,071 | -0.09(-0.30%) |
Oct 15, 2009 | 29.78 | 29.88 | 29.35 | 29.69 | 1,969,775 | -0.27(-0.90%) |
Oct 14, 2009 | 29.87 | 30.15 | 29.82 | 29.96 | 2,640,529 | +0.22(+0.74%) |
Oct 13, 2009 | 29.86 | 29.91 | 29.62 | 29.74 | 1,460,099 | -0.14(-0.47%) |
Oct 12, 2009 | 29.61 | 29.92 | 29.50 | 29.88 | 1,963,403 | +0.26(+0.88%) |
Oct 09, 2009 | 29.20 | 29.64 | 28.96 | 29.62 | 1,620,319 | +0.35(+1.20%) |
Oct 08, 2009 | 29.35 | 29.54 | 29.20 | 29.27 | 2,357,725 | -0.13(-0.44%) |
Oct 07, 2009 | 29.29 | 29.40 | 28.99 | 29.40 | 1,813,657 | +0.21(+0.72%) |
Oct 06, 2009 | 28.50 | 29.30 | 28.43 | 29.19 | 4,006,781 | +0.78(+2.75%) |
Oct 05, 2009 | 28.45 | 28.76 | 28.11 | 28.41 | 2,822,852 | -0.06(-0.21%) |
Oct 02, 2009 | 28.20 | 29.03 | 27.91 | 28.47 | 4,607,439 | +0.51(+1.82%) |
Oct 01, 2009 | 28.28 | 28.36 | 27.88 | 27.96 | 3,206,535 | -0.39(-1.38%) |
Sep 30, 2009 | 28.00 | 28.47 | 27.40 | 28.35 | 4,067,640 | +0.46(+1.65%) |
Sep 29, 2009 | 28.00 | 28.01 | 27.61 | 27.89 | 1,242,284 | -0.16(-0.57%) |
Sep 28, 2009 | 28.02 | 28.34 | 27.97 | 28.05 | 1,896,268 | +0.18(+0.65%) |
Sep 25, 2009 | 27.99 | 28.36 | 27.84 | 27.87 | 2,693,941 | -0.06(-0.21%) |
Sep 24, 2009 | 28.00 | 28.22 | 27.80 | 27.93 | 2,182,666 | +0.07(+0.25%) |
Sep 23, 2009 | 27.56 | 28.27 | 27.50 | 27.86 | 3,736,122 | +0.62(+2.28%) |
Sep 22, 2009 | 27.18 | 27.32 | 26.93 | 27.24 | 1,653,707 | +0.05(+0.18%) |
Sep 21, 2009 | 27.16 | 27.35 | 26.93 | 27.19 | 3,130,382 | -0.09(-0.33%) |
Sep 18, 2009 | 27.87 | 28.01 | 27.10 | 27.28 | 3,038,487 | -0.47(-1.69%) |
Sep 17, 2009 | 28.03 | 28.03 | 27.47 | 27.75 | 2,075,279 | -0.27(-0.96%) |
Sep 16, 2009 | 27.57 | 28.03 | 27.26 | 28.02 | 2,313,680 | +0.56(+2.04%) |
Sep 15, 2009 | 27.66 | 27.78 | 27.18 | 27.46 | 1,869,479 | -0.38(-1.36%) |
Sep 14, 2009 | 27.77 | 27.91 | 27.50 | 27.84 | 1,354,048 | +0.18(+0.65%) |
Sep 11, 2009 | 27.82 | 27.93 | 27.56 | 27.66 | 1,501,907 | -0.17(-0.61%) |
Sep 10, 2009 | 27.60 | 27.88 | 27.34 | 27.83 | 1,202,359 | +0.22(+0.80%) |
Sep 09, 2009 | 27.12 | 27.80 | 27.09 | 27.61 | 2,727,616 | +0.23(+0.84%) |
Sep 08, 2009 | 27.66 | 27.69 | 27.16 | 27.38 | 1,698,806 | -0.11(-0.40%) |
Sep 04, 2009 | 26.81 | 27.57 | 26.77 | 27.49 | 1,613,480 | +0.72(+2.69%) |
Sep 03, 2009 | 27.07 | 27.17 | 26.50 | 26.77 | 2,793,680 | -0.25(-0.93%) |
Sep 02, 2009 | 27.01 | 27.36 | 26.73 | 27.02 | 1,397,137 | -0.09(-0.33%) |
Sep 01, 2009 | 27.80 | 28.21 | 27.08 | 27.11 | 2,557,029 | -0.76(-2.73%) |
Aug 31, 2009 | 27.79 | 28.08 | 27.65 | 27.87 | 1,514,860 | -0.20(-0.71%) |
Aug 28, 2009 | 28.14 | 28.36 | 27.70 | 28.07 | 1,578,844 | +0.17(+0.61%) |
Aug 27, 2009 | 28.01 | 28.17 | 27.58 | 27.90 | 1,937,142 | -0.28(-0.99%) |
Aug 26, 2009 | 28.29 | 28.39 | 28.04 | 28.18 | 1,690,422 | -0.11(-0.39%) |
Aug 25, 2009 | 28.37 | 28.60 | 28.20 | 28.29 | 2,895,939 | +0.03(+0.11%) |
Aug 24, 2009 | 28.25 | 28.55 | 28.01 | 28.26 | 2,003,985 | +0.01(+0.04%) |
Aug 21, 2009 | 28.45 | 28.45 | 28.04 | 28.25 | 1,948,793 | +0.02(+0.07%) |
Aug 20, 2009 | 27.80 | 28.42 | 27.75 | 28.23 | 3,707,529 | +0.37(+1.33%) |
Aug 19, 2009 | 27.35 | 27.99 | 27.24 | 27.86 | 3,913,673 | +0.31(+1.13%) |
Aug 18, 2009 | 27.56 | 27.80 | 27.46 | 27.55 | 1,990,725 | +0.02(+0.07%) |
Aug 17, 2009 | 27.80 | 27.85 | 27.36 | 27.53 | 2,064,965 | -0.45(-1.61%) |
Aug 14, 2009 | 28.22 | 28.54 | 27.92 | 27.98 | 3,404,152 | -0.65(-2.27%) |
Aug 13, 2009 | 27.56 | 28.73 | 27.42 | 28.63 | 5,852,080 | +1.21(+4.41%) |
Aug 12, 2009 | 26.82 | 27.65 | 26.58 | 27.42 | 2,797,630 | +0.60(+2.24%) |
Aug 11, 2009 | 26.89 | 27.03 | 26.63 | 26.82 | 1,259,206 | -0.27(-1.00%) |
Aug 10, 2009 | 26.98 | 27.34 | 26.89 | 27.09 | 1,033,499 | -0.08(-0.29%) |
Aug 07, 2009 | 27.02 | 27.35 | 26.87 | 27.17 | 1,682,259 | +0.34(+1.27%) |
Aug 06, 2009 | 26.85 | 26.98 | 26.48 | 26.83 | 2,070,676 | +0.06(+0.22%) |
Aug 05, 2009 | 26.62 | 26.79 | 26.26 | 26.77 | 1,920,669 | +0.18(+0.68%) |
Aug 04, 2009 | 26.60 | 26.94 | 26.30 | 26.59 | 2,473,114 | -0.22(-0.82%) |