Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 35.00 | 35.47 | 33.80 | 33.97 | 7,939,005 | -1.25(-3.56%) |
Oct 29, 2009 | 34.82 | 35.46 | 32.89 | 35.22 | 13,609,361 | +0.65(+1.87%) |
Oct 28, 2009 | 35.40 | 35.81 | 34.51 | 34.58 | 6,582,555 | -0.95(-2.68%) |
Oct 27, 2009 | 36.11 | 36.33 | 35.41 | 35.53 | 6,258,944 | -0.51(-1.40%) |
Oct 26, 2009 | 36.14 | 37.05 | 35.75 | 36.04 | 8,018,581 | +0.12(+0.33%) |
Oct 23, 2009 | 36.15 | 36.42 | 35.48 | 35.92 | 6,141,893 | +0.27(+0.77%) |
Oct 22, 2009 | 35.49 | 35.92 | 35.22 | 35.64 | 4,388,750 | +0.01(+0.03%) |
Oct 21, 2009 | 35.54 | 36.33 | 35.49 | 35.64 | 8,790,025 | -0.07(-0.19%) |
Oct 20, 2009 | 35.47 | 36.02 | 35.36 | 35.70 | 8,466,850 | -0.06(-0.18%) |
Oct 19, 2009 | 35.32 | 35.92 | 34.92 | 35.77 | 9,094,723 | +0.65(+1.84%) |
Oct 16, 2009 | 34.54 | 36.13 | 34.54 | 35.12 | 12,583,594 | +0.44(+1.28%) |
Oct 15, 2009 | 34.65 | 34.71 | 33.96 | 34.68 | 9,452,478 | +0.18(+0.52%) |
Oct 14, 2009 | 34.38 | 35.25 | 34.35 | 34.50 | 14,499,967 | +0.34(+1.01%) |
Oct 13, 2009 | 33.32 | 34.22 | 33.13 | 34.15 | 10,733,372 | +0.72(+2.16%) |
Oct 12, 2009 | 33.39 | 33.61 | 33.00 | 33.43 | 6,674,708 | +0.34(+1.03%) |
Oct 09, 2009 | 32.11 | 33.14 | 32.00 | 33.09 | 6,347,891 | +0.83(+2.59%) |
Oct 08, 2009 | 32.86 | 33.24 | 32.18 | 32.25 | 9,650,628 | -0.26(-0.81%) |
Oct 07, 2009 | 32.14 | 32.58 | 31.61 | 32.52 | 10,043,303 | +0.23(+0.72%) |
Oct 06, 2009 | 33.01 | 33.30 | 32.13 | 32.28 | 10,963,786 | -0.60(-1.83%) |
Oct 05, 2009 | 33.12 | 33.17 | 32.57 | 32.89 | 7,092,361 | +0.02(+0.06%) |
Oct 02, 2009 | 32.44 | 33.93 | 32.27 | 32.87 | 9,029,820 | +0.03(+0.09%) |
Oct 01, 2009 | 34.00 | 34.01 | 32.83 | 32.84 | 10,902,259 | -1.76(-5.08%) |
Sep 30, 2009 | 34.38 | 34.67 | 33.68 | 34.60 | 9,902,449 | +0.28(+0.82%) |
Sep 29, 2009 | 34.58 | 35.04 | 34.04 | 34.32 | 9,990,754 | -0.38(-1.10%) |
Sep 28, 2009 | 33.03 | 34.78 | 33.03 | 34.70 | 10,277,414 | +1.75(+5.32%) |
Sep 25, 2009 | 33.34 | 33.42 | 32.58 | 32.94 | 6,223,321 | -0.55(-1.65%) |
Sep 24, 2009 | 34.30 | 34.46 | 33.12 | 33.50 | 8,620,710 | -0.87(-2.52%) |
Sep 23, 2009 | 35.14 | 35.36 | 34.35 | 34.36 | 7,520,694 | -0.58(-1.66%) |
Sep 22, 2009 | 34.24 | 35.18 | 33.96 | 34.94 | 7,928,093 | +0.75(+2.19%) |
Sep 21, 2009 | 34.24 | 34.69 | 33.74 | 34.19 | 9,021,918 | +0.07(+0.20%) |
Sep 18, 2009 | 33.11 | 34.35 | 32.91 | 34.13 | 15,547,693 | +1.20(+3.65%) |
Sep 17, 2009 | 32.84 | 33.30 | 32.67 | 32.93 | 8,409,527 | +0.19(+0.59%) |
Sep 16, 2009 | 31.99 | 32.85 | 31.74 | 32.73 | 9,454,358 | +0.81(+2.54%) |
Sep 15, 2009 | 31.37 | 32.27 | 30.98 | 31.92 | 10,180,139 | +0.72(+2.30%) |
Sep 14, 2009 | 30.74 | 31.24 | 30.38 | 31.20 | 5,378,333 | +0.36(+1.15%) |
Sep 11, 2009 | 30.89 | 31.16 | 30.59 | 30.85 | 5,973,941 | -0.10(-0.31%) |
Sep 10, 2009 | 30.81 | 31.04 | 30.37 | 30.94 | 6,241,965 | +0.18(+0.58%) |
Sep 09, 2009 | 30.44 | 30.98 | 30.10 | 30.77 | 8,860,879 | +0.16(+0.53%) |
Sep 08, 2009 | 30.85 | 31.15 | 30.34 | 30.61 | 11,065,373 | +0.24(+0.79%) |
Sep 04, 2009 | 30.32 | 30.44 | 29.36 | 30.37 | 15,771,837 | -0.11(-0.36%) |
Sep 03, 2009 | 31.40 | 31.71 | 30.13 | 30.47 | 11,513,625 | -0.71(-2.27%) |
Sep 02, 2009 | 31.27 | 32.10 | 31.06 | 31.18 | 8,107,795 | -0.16(-0.50%) |
Sep 01, 2009 | 32.47 | 33.32 | 31.28 | 31.34 | 14,734,186 | -1.33(-4.08%) |
Aug 31, 2009 | 31.66 | 32.84 | 31.55 | 32.67 | 9,655,225 | +0.61(+1.91%) |
Aug 28, 2009 | 31.21 | 32.13 | 31.21 | 32.06 | 8,668,136 | +0.86(+2.77%) |
Aug 27, 2009 | 30.98 | 31.43 | 30.58 | 31.20 | 7,681,136 | +0.18(+0.59%) |
Aug 26, 2009 | 30.09 | 31.15 | 29.92 | 31.01 | 9,505,909 | +0.87(+2.87%) |
Aug 25, 2009 | 30.20 | 30.40 | 29.97 | 30.15 | 4,924,995 | +0.06(+0.19%) |
Aug 24, 2009 | 31.20 | 31.29 | 29.97 | 30.09 | 9,142,337 | -0.91(-2.92%) |
Aug 21, 2009 | 30.98 | 31.21 | 30.46 | 31.00 | 6,316,356 | +0.47(+1.56%) |
Aug 20, 2009 | 30.01 | 30.67 | 29.85 | 30.52 | 5,923,414 | +0.38(+1.25%) |
Aug 19, 2009 | 29.77 | 30.29 | 29.65 | 30.14 | 4,838,774 | -0.05(-0.17%) |
Aug 18, 2009 | 30.39 | 30.70 | 29.96 | 30.19 | 6,248,726 | -0.07(-0.24%) |
Aug 17, 2009 | 31.06 | 31.15 | 30.20 | 30.27 | 8,040,762 | -1.28(-4.05%) |
Aug 14, 2009 | 32.00 | 32.05 | 31.18 | 31.55 | 5,225,159 | -0.46(-1.43%) |
Aug 13, 2009 | 31.90 | 32.43 | 31.73 | 32.00 | 7,081,965 | +0.35(+1.09%) |
Aug 12, 2009 | 31.38 | 32.27 | 31.15 | 31.66 | 9,097,538 | +0.68(+2.18%) |
Aug 11, 2009 | 31.53 | 31.94 | 30.86 | 30.98 | 7,216,752 | -0.78(-2.45%) |
Aug 10, 2009 | 31.61 | 32.32 | 31.61 | 31.76 | 4,840,066 | -0.34(-1.06%) |
Aug 07, 2009 | 30.99 | 32.75 | 30.88 | 32.10 | 13,580,695 | +1.44(+4.70%) |
Aug 06, 2009 | 31.58 | 31.66 | 30.31 | 30.66 | 8,230,191 | -0.66(-2.12%) |
Aug 05, 2009 | 31.35 | 31.60 | 31.01 | 31.32 | 5,949,764 | +0.01(+0.04%) |
Aug 04, 2009 | 31.35 | 32.20 | 30.96 | 31.31 | 10,205,179 | -0.43(-1.35%) |