Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 36.25 | 36.44 | 35.78 | 35.88 | 5,511,695 | -0.33(-0.92%) |
Oct 29, 2009 | 36.04 | 36.25 | 35.75 | 36.22 | 3,966,741 | +0.41(+1.15%) |
Oct 28, 2009 | 36.01 | 36.42 | 35.78 | 35.81 | 5,344,231 | -0.29(-0.81%) |
Oct 27, 2009 | 36.16 | 36.34 | 35.84 | 36.10 | 5,216,968 | +0.04(+0.10%) |
Oct 26, 2009 | 36.27 | 36.64 | 35.84 | 36.07 | 4,996,284 | -0.06(-0.16%) |
Oct 23, 2009 | 36.22 | 36.27 | 35.88 | 36.12 | 9,585,690 | -0.89(-2.41%) |
Oct 22, 2009 | 36.33 | 37.30 | 36.25 | 37.02 | 11,118,028 | +1.99(+5.70%) |
Oct 21, 2009 | 34.93 | 35.50 | 34.93 | 35.02 | 5,800,166 | +0.08(+0.22%) |
Oct 20, 2009 | 34.91 | 35.06 | 34.89 | 34.95 | 5,132,035 | -0.05(-0.15%) |
Oct 19, 2009 | 34.66 | 35.17 | 34.52 | 35.00 | 2,968,762 | +0.34(+0.98%) |
Oct 16, 2009 | 34.73 | 35.10 | 34.49 | 34.66 | 4,452,487 | -0.18(-0.52%) |
Oct 15, 2009 | 34.41 | 34.88 | 34.41 | 34.84 | 3,516,453 | +0.29(+0.85%) |
Oct 14, 2009 | 34.81 | 34.82 | 34.46 | 34.55 | 3,985,451 | -0.08(-0.22%) |
Oct 13, 2009 | 34.84 | 34.92 | 34.48 | 34.62 | 3,085,063 | -0.31(-0.87%) |
Oct 12, 2009 | 35.13 | 35.17 | 34.68 | 34.93 | 2,817,323 | +0.16(+0.46%) |
Oct 09, 2009 | 34.57 | 34.77 | 34.45 | 34.77 | 2,306,103 | +0.12(+0.34%) |
Oct 08, 2009 | 34.49 | 34.68 | 34.41 | 34.65 | 5,631,588 | +0.22(+0.65%) |
Oct 07, 2009 | 34.53 | 34.56 | 34.16 | 34.43 | 3,834,307 | -0.08(-0.24%) |
Oct 06, 2009 | 34.32 | 34.58 | 34.23 | 34.51 | 5,440,409 | +0.28(+0.82%) |
Oct 05, 2009 | 34.60 | 34.65 | 33.84 | 34.23 | 5,906,366 | -0.31(-0.90%) |
Oct 02, 2009 | 34.16 | 34.60 | 33.98 | 34.54 | 5,243,415 | +0.39(+1.13%) |
Oct 01, 2009 | 34.56 | 34.56 | 34.04 | 34.15 | 5,699,794 | -0.45(-1.31%) |
Sep 30, 2009 | 33.82 | 34.77 | 33.80 | 34.60 | 8,229,601 | +0.80(+2.36%) |
Sep 29, 2009 | 34.45 | 34.45 | 33.80 | 33.81 | 4,242,660 | -0.63(-1.82%) |
Sep 28, 2009 | 33.90 | 34.50 | 33.79 | 34.43 | 3,026,466 | +0.58(+1.71%) |
Sep 25, 2009 | 33.87 | 34.20 | 33.80 | 33.85 | 3,506,850 | -0.11(-0.31%) |
Sep 24, 2009 | 34.16 | 34.38 | 33.95 | 33.96 | 4,041,050 | -0.14(-0.41%) |
Sep 23, 2009 | 33.87 | 34.54 | 33.70 | 34.10 | 5,870,391 | +0.29(+0.85%) |
Sep 22, 2009 | 33.88 | 33.94 | 33.67 | 33.81 | 3,170,033 | +0.08(+0.23%) |
Sep 21, 2009 | 33.91 | 33.91 | 33.61 | 33.74 | 3,312,784 | -0.22(-0.66%) |
Sep 18, 2009 | 33.62 | 34.07 | 33.53 | 33.96 | 5,295,864 | +0.42(+1.26%) |
Sep 17, 2009 | 33.74 | 33.81 | 33.50 | 33.54 | 5,363,799 | -0.26(-0.78%) |
Sep 16, 2009 | 33.89 | 33.94 | 33.67 | 33.80 | 6,882,407 | -0.05(-0.14%) |
Sep 15, 2009 | 34.04 | 34.05 | 33.76 | 33.85 | 5,357,835 | -0.21(-0.60%) |
Sep 14, 2009 | 34.22 | 34.30 | 33.97 | 34.05 | 4,753,888 | -0.27(-0.79%) |
Sep 11, 2009 | 34.34 | 34.48 | 34.14 | 34.32 | 3,400,534 | +0.03(+0.09%) |
Sep 10, 2009 | 34.04 | 34.36 | 33.94 | 34.29 | 3,848,098 | +0.31(+0.90%) |
Sep 09, 2009 | 33.91 | 34.08 | 33.81 | 33.99 | 3,845,135 | +0.06(+0.19%) |
Sep 08, 2009 | 34.24 | 34.24 | 33.76 | 33.92 | 6,043,683 | -0.22(-0.65%) |
Sep 04, 2009 | 34.21 | 34.21 | 33.94 | 34.15 | 3,331,858 | +0.09(+0.28%) |
Sep 03, 2009 | 34.31 | 34.31 | 33.75 | 34.05 | 2,820,316 | -0.15(-0.45%) |
Sep 02, 2009 | 34.39 | 34.55 | 34.07 | 34.21 | 4,498,732 | -0.46(-1.32%) |
Sep 01, 2009 | 35.47 | 35.48 | 34.62 | 34.66 | 4,569,488 | -0.81(-2.28%) |
Aug 31, 2009 | 34.96 | 35.48 | 34.96 | 35.47 | 3,926,437 | +0.41(+1.17%) |
Aug 28, 2009 | 35.13 | 35.31 | 34.85 | 35.06 | 2,890,042 | -0.02(-0.07%) |
Aug 27, 2009 | 35.30 | 35.36 | 34.90 | 35.09 | 2,701,014 | -0.21(-0.60%) |
Aug 26, 2009 | 34.95 | 35.35 | 34.84 | 35.30 | 4,004,604 | +0.35(+1.01%) |
Aug 25, 2009 | 34.77 | 35.06 | 34.68 | 34.95 | 3,139,664 | +0.17(+0.49%) |
Aug 24, 2009 | 34.97 | 35.06 | 34.65 | 34.77 | 3,573,536 | -0.15(-0.44%) |
Aug 21, 2009 | 34.65 | 35.01 | 34.42 | 34.93 | 4,080,701 | +0.42(+1.21%) |
Aug 20, 2009 | 34.61 | 34.67 | 34.24 | 34.51 | 3,268,287 | -0.08(-0.22%) |
Aug 19, 2009 | 34.09 | 34.60 | 34.08 | 34.59 | 3,448,472 | +0.30(+0.87%) |
Aug 18, 2009 | 34.25 | 34.32 | 33.98 | 34.29 | 3,154,583 | +0.04(+0.13%) |
Aug 17, 2009 | 34.29 | 34.37 | 34.12 | 34.24 | 3,852,924 | -0.34(-0.98%) |
Aug 14, 2009 | 34.59 | 34.76 | 34.30 | 34.58 | 4,472,483 | +0.02(+0.05%) |
Aug 13, 2009 | 34.22 | 34.56 | 34.05 | 34.56 | 4,374,324 | +0.29(+0.86%) |
Aug 12, 2009 | 34.06 | 34.52 | 33.90 | 34.27 | 3,016,112 | +0.17(+0.50%) |
Aug 11, 2009 | 33.72 | 34.19 | 33.72 | 34.10 | 3,335,295 | +0.19(+0.57%) |
Aug 10, 2009 | 33.72 | 33.95 | 33.56 | 33.91 | 3,231,435 | +0.13(+0.40%) |
Aug 07, 2009 | 34.07 | 34.14 | 33.68 | 33.77 | 5,080,218 | -0.15(-0.43%) |
Aug 06, 2009 | 34.40 | 34.55 | 33.82 | 33.92 | 3,032,699 | -0.43(-1.25%) |
Aug 05, 2009 | 34.56 | 34.58 | 34.11 | 34.35 | 3,609,580 | -0.36(-1.03%) |
Aug 04, 2009 | 34.06 | 34.75 | 34.06 | 34.70 | 4,319,714 | +0.56(+1.63%) |