Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 36.46 | 36.61 | 33.43 | 33.96 | 9,394,122 | -2.72(-7.40%) |
Oct 29, 2009 | 35.72 | 36.82 | 35.11 | 36.68 | 5,556,274 | +1.56(+4.45%) |
Oct 28, 2009 | 37.08 | 37.11 | 34.97 | 35.11 | 6,473,998 | -2.36(-6.29%) |
Oct 27, 2009 | 36.98 | 38.11 | 36.65 | 37.47 | 6,164,278 | +0.69(+1.87%) |
Oct 26, 2009 | 38.13 | 39.60 | 36.57 | 36.78 | 5,761,938 | -1.15(-3.04%) |
Oct 23, 2009 | 38.30 | 38.45 | 37.36 | 37.93 | 5,198,241 | -1.64(-4.13%) |
Oct 22, 2009 | 38.69 | 39.80 | 37.84 | 39.56 | 5,126,015 | +0.60(+1.53%) |
Oct 21, 2009 | 38.55 | 40.74 | 38.52 | 38.97 | 6,033,468 | -0.23(-0.58%) |
Oct 20, 2009 | 38.28 | 39.31 | 38.21 | 39.19 | 4,325,797 | -0.58(-1.45%) |
Oct 19, 2009 | 39.01 | 40.10 | 38.67 | 39.77 | 5,284,151 | +0.80(+2.06%) |
Oct 16, 2009 | 38.64 | 39.18 | 38.19 | 38.97 | 4,463,755 | -0.01(-0.03%) |
Oct 15, 2009 | 37.11 | 39.06 | 36.99 | 38.98 | 5,752,611 | +1.45(+3.86%) |
Oct 14, 2009 | 37.23 | 37.56 | 36.78 | 37.53 | 4,513,162 | +1.28(+3.52%) |
Oct 13, 2009 | 36.40 | 36.46 | 35.17 | 36.25 | 4,080,864 | -0.04(-0.11%) |
Oct 12, 2009 | 36.63 | 36.73 | 35.87 | 36.29 | 3,260,922 | +0.88(+2.50%) |
Oct 09, 2009 | 35.17 | 35.61 | 34.83 | 35.41 | 2,775,421 | +0.09(+0.26%) |
Oct 08, 2009 | 34.13 | 35.58 | 34.00 | 35.32 | 5,745,779 | +1.53(+4.54%) |
Oct 07, 2009 | 33.16 | 33.83 | 32.86 | 33.79 | 3,672,509 | +0.46(+1.39%) |
Oct 06, 2009 | 32.89 | 33.81 | 32.69 | 33.32 | 3,766,097 | +1.37(+4.28%) |
Oct 05, 2009 | 30.70 | 32.14 | 30.50 | 31.95 | 3,452,030 | +1.31(+4.26%) |
Oct 02, 2009 | 30.18 | 31.10 | 29.96 | 30.65 | 3,567,895 | -0.38(-1.23%) |
Oct 01, 2009 | 32.96 | 32.96 | 30.99 | 31.03 | 4,047,261 | -1.97(-5.98%) |
Sep 30, 2009 | 33.76 | 33.79 | 32.18 | 33.00 | 4,475,523 | -0.28(-0.83%) |
Sep 29, 2009 | 33.47 | 33.76 | 32.85 | 33.28 | 3,128,968 | -0.27(-0.80%) |
Sep 28, 2009 | 32.58 | 33.70 | 32.42 | 33.55 | 2,578,025 | +1.05(+3.23%) |
Sep 25, 2009 | 32.28 | 33.08 | 32.01 | 32.50 | 4,361,466 | -0.04(-0.13%) |
Sep 24, 2009 | 33.67 | 33.68 | 32.04 | 32.54 | 5,668,787 | -1.05(-3.12%) |
Sep 23, 2009 | 34.97 | 35.10 | 33.51 | 33.59 | 5,022,625 | -1.30(-3.71%) |
Sep 22, 2009 | 34.96 | 35.09 | 34.47 | 34.89 | 3,437,207 | +0.91(+2.66%) |
Sep 21, 2009 | 33.32 | 34.13 | 33.09 | 33.98 | 3,892,075 | -0.52(-1.52%) |
Sep 18, 2009 | 34.98 | 35.11 | 33.94 | 34.51 | 3,373,186 | -0.12(-0.36%) |
Sep 17, 2009 | 34.88 | 35.47 | 34.25 | 34.63 | 4,659,682 | +0.63(+1.86%) |
Sep 16, 2009 | 33.92 | 35.10 | 33.84 | 34.00 | 5,339,068 | +0.47(+1.40%) |
Sep 15, 2009 | 33.28 | 33.68 | 32.71 | 33.53 | 3,632,230 | +0.60(+1.81%) |
Sep 14, 2009 | 31.74 | 33.01 | 31.64 | 32.93 | 3,827,190 | +0.33(+1.01%) |
Sep 11, 2009 | 32.82 | 33.50 | 32.15 | 32.60 | 3,781,239 | +0.04(+0.13%) |
Sep 10, 2009 | 31.66 | 32.59 | 31.37 | 32.56 | 3,196,255 | +1.06(+3.36%) |
Sep 09, 2009 | 31.52 | 32.09 | 31.09 | 31.50 | 3,335,023 | +0.04(+0.13%) |
Sep 08, 2009 | 30.85 | 31.55 | 30.74 | 31.46 | 3,330,108 | +1.76(+5.92%) |
Sep 04, 2009 | 28.71 | 29.85 | 28.70 | 29.70 | 3,159,320 | +0.94(+3.25%) |
Sep 03, 2009 | 28.94 | 29.15 | 28.51 | 28.77 | 2,633,760 | +0.24(+0.83%) |
Sep 02, 2009 | 28.60 | 29.23 | 28.53 | 28.53 | 3,776,283 | -0.32(-1.11%) |
Sep 01, 2009 | 29.68 | 30.42 | 28.74 | 28.85 | 6,477,007 | -1.01(-3.38%) |
Aug 31, 2009 | 29.99 | 30.29 | 29.55 | 29.86 | 4,178,109 | -1.15(-3.71%) |
Aug 28, 2009 | 31.68 | 31.74 | 30.70 | 31.01 | 3,781,620 | -0.19(-0.59%) |
Aug 27, 2009 | 31.00 | 31.36 | 29.88 | 31.19 | 5,070,854 | -0.17(-0.56%) |
Aug 26, 2009 | 30.63 | 31.46 | 30.31 | 31.37 | 4,917,123 | +0.27(+0.86%) |
Aug 25, 2009 | 32.19 | 32.49 | 30.85 | 31.10 | 6,740,918 | -0.87(-2.73%) |
Aug 24, 2009 | 31.55 | 32.38 | 31.52 | 31.98 | 6,809,526 | +0.83(+2.68%) |
Aug 21, 2009 | 30.16 | 31.32 | 30.11 | 31.14 | 5,406,681 | +1.61(+5.47%) |
Aug 20, 2009 | 29.01 | 29.69 | 28.97 | 29.53 | 4,214,985 | +0.52(+1.81%) |
Aug 19, 2009 | 27.39 | 29.42 | 27.31 | 29.00 | 5,718,823 | +0.98(+3.49%) |
Aug 18, 2009 | 27.62 | 28.18 | 27.42 | 28.03 | 3,867,324 | +0.55(+1.98%) |
Aug 17, 2009 | 28.01 | 28.06 | 27.18 | 27.48 | 5,305,573 | -1.87(-6.38%) |
Aug 14, 2009 | 30.01 | 30.15 | 28.70 | 29.35 | 5,336,974 | -0.19(-0.63%) |
Aug 13, 2009 | 30.07 | 30.22 | 29.23 | 29.54 | 3,897,779 | -0.11(-0.38%) |
Aug 12, 2009 | 28.81 | 30.09 | 28.79 | 29.65 | 4,467,976 | +0.75(+2.60%) |
Aug 11, 2009 | 29.59 | 29.64 | 28.75 | 28.90 | 4,667,799 | -0.93(-3.10%) |
Aug 10, 2009 | 29.39 | 30.18 | 29.32 | 29.83 | 3,680,611 | +0.22(+0.73%) |
Aug 07, 2009 | 30.43 | 30.46 | 29.40 | 29.61 | 3,891,345 | -0.15(-0.52%) |
Aug 06, 2009 | 30.46 | 30.52 | 29.32 | 29.76 | 5,225,966 | -0.52(-1.73%) |
Aug 05, 2009 | 30.75 | 30.80 | 29.92 | 30.29 | 6,639,628 | -0.29(-0.94%) |
Aug 04, 2009 | 30.66 | 31.20 | 30.31 | 30.58 | 5,804,292 | -0.41(-1.33%) |