Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 32.93 | 33.46 | 32.05 | 32.06 | 2,663,848 | -1.07(-3.23%) |
Oct 29, 2009 | 32.41 | 33.15 | 32.16 | 33.13 | 2,052,215 | +0.84(+2.60%) |
Oct 28, 2009 | 33.19 | 33.59 | 32.26 | 32.29 | 2,483,670 | -1.10(-3.29%) |
Oct 27, 2009 | 33.29 | 33.76 | 33.13 | 33.39 | 1,945,045 | +0.00(+0.00%) |
Oct 26, 2009 | 33.36 | 34.20 | 33.12 | 33.39 | 1,957,741 | +0.03(+0.09%) |
Oct 23, 2009 | 33.52 | 34.23 | 33.20 | 33.36 | 1,517,461 | -0.44(-1.30%) |
Oct 22, 2009 | 33.24 | 33.97 | 32.60 | 33.80 | 1,527,860 | +0.82(+2.49%) |
Oct 21, 2009 | 33.55 | 34.40 | 32.89 | 32.98 | 2,857,654 | -0.76(-2.25%) |
Oct 20, 2009 | 33.46 | 34.10 | 33.42 | 33.74 | 1,981,289 | -0.45(-1.32%) |
Oct 19, 2009 | 33.75 | 34.20 | 33.50 | 34.19 | 1,480,742 | +0.45(+1.33%) |
Oct 16, 2009 | 33.68 | 33.91 | 33.25 | 33.74 | 2,181,368 | -0.13(-0.38%) |
Oct 15, 2009 | 33.00 | 33.87 | 32.83 | 33.87 | 1,865,181 | +0.70(+2.11%) |
Oct 14, 2009 | 33.07 | 33.20 | 32.77 | 33.17 | 2,086,031 | +0.46(+1.41%) |
Oct 13, 2009 | 32.60 | 32.87 | 32.44 | 32.71 | 2,087,588 | -0.17(-0.52%) |
Oct 12, 2009 | 32.32 | 33.03 | 31.79 | 32.88 | 3,145,357 | +1.21(+3.82%) |
Oct 09, 2009 | 31.25 | 31.79 | 31.15 | 31.67 | 1,743,018 | +0.27(+0.86%) |
Oct 08, 2009 | 31.33 | 31.75 | 31.19 | 31.40 | 1,852,767 | +0.35(+1.13%) |
Oct 07, 2009 | 30.93 | 31.15 | 30.62 | 31.05 | 1,589,824 | +0.04(+0.13%) |
Oct 06, 2009 | 30.48 | 31.10 | 30.29 | 31.01 | 3,013,089 | +0.78(+2.58%) |
Oct 05, 2009 | 29.45 | 30.26 | 29.24 | 30.23 | 2,679,273 | +1.02(+3.49%) |
Oct 02, 2009 | 29.11 | 29.59 | 28.27 | 29.21 | 2,482,142 | -0.31(-1.05%) |
Oct 01, 2009 | 30.33 | 30.40 | 29.32 | 29.52 | 2,888,115 | -0.97(-3.18%) |
Sep 30, 2009 | 30.55 | 30.65 | 29.88 | 30.49 | 2,963,175 | +0.13(+0.43%) |
Sep 29, 2009 | 30.29 | 31.20 | 30.20 | 30.36 | 4,012,357 | +0.36(+1.20%) |
Sep 28, 2009 | 28.95 | 30.18 | 28.79 | 30.00 | 4,343,182 | +1.23(+4.28%) |
Sep 25, 2009 | 28.31 | 29.04 | 28.12 | 28.77 | 2,960,151 | +0.31(+1.09%) |
Sep 24, 2009 | 29.28 | 29.36 | 28.27 | 28.46 | 2,440,689 | -0.69(-2.37%) |
Sep 23, 2009 | 29.43 | 29.47 | 28.70 | 29.15 | 3,319,137 | -0.24(-0.82%) |
Sep 22, 2009 | 28.69 | 29.50 | 28.69 | 29.39 | 3,231,428 | +0.71(+2.48%) |
Sep 21, 2009 | 28.43 | 28.92 | 28.19 | 28.68 | 1,724,060 | +0.08(+0.28%) |
Sep 18, 2009 | 28.48 | 28.69 | 28.01 | 28.60 | 2,721,158 | +0.38(+1.35%) |
Sep 17, 2009 | 28.38 | 28.65 | 28.00 | 28.22 | 1,666,687 | -0.25(-0.88%) |
Sep 16, 2009 | 28.60 | 28.66 | 28.18 | 28.47 | 2,224,858 | -0.01(-0.04%) |
Sep 15, 2009 | 28.78 | 28.78 | 28.08 | 28.48 | 2,688,686 | -0.37(-1.28%) |
Sep 14, 2009 | 28.25 | 29.06 | 28.03 | 28.85 | 2,093,724 | +0.42(+1.48%) |
Sep 11, 2009 | 28.81 | 29.24 | 28.39 | 28.43 | 1,883,833 | -0.38(-1.32%) |
Sep 10, 2009 | 28.48 | 28.83 | 27.96 | 28.81 | 1,905,100 | +0.35(+1.23%) |
Sep 09, 2009 | 27.90 | 28.65 | 27.70 | 28.46 | 2,637,334 | +0.43(+1.53%) |
Sep 08, 2009 | 28.24 | 28.47 | 27.65 | 28.03 | 2,208,644 | +0.38(+1.37%) |
Sep 04, 2009 | 27.48 | 27.73 | 27.10 | 27.65 | 1,690,730 | +0.25(+0.91%) |
Sep 03, 2009 | 27.40 | 27.57 | 26.98 | 27.40 | 2,025,532 | +0.21(+0.77%) |
Sep 02, 2009 | 28.37 | 28.37 | 26.91 | 27.19 | 4,330,183 | -0.99(-3.51%) |
Sep 01, 2009 | 28.82 | 29.25 | 28.04 | 28.18 | 2,514,860 | -0.90(-3.09%) |
Aug 31, 2009 | 28.90 | 29.08 | 28.37 | 29.08 | 1,844,226 | -0.03(-0.10%) |
Aug 28, 2009 | 29.16 | 29.95 | 28.86 | 29.11 | 1,763,925 | -0.45(-1.52%) |
Aug 27, 2009 | 29.98 | 29.98 | 29.09 | 29.56 | 1,970,812 | +0.04(+0.14%) |
Aug 26, 2009 | 29.14 | 29.88 | 28.83 | 29.52 | 3,212,055 | +0.30(+1.03%) |
Aug 25, 2009 | 27.99 | 29.27 | 27.97 | 29.22 | 3,385,720 | +1.09(+3.87%) |
Aug 24, 2009 | 28.97 | 29.00 | 28.00 | 28.13 | 1,433,137 | -0.65(-2.26%) |
Aug 21, 2009 | 28.25 | 28.90 | 27.62 | 28.78 | 2,372,444 | +0.93(+3.34%) |
Aug 20, 2009 | 27.60 | 28.15 | 27.55 | 27.85 | 2,510,351 | +0.04(+0.14%) |
Aug 19, 2009 | 26.97 | 28.10 | 26.97 | 27.81 | 2,401,133 | +0.27(+0.98%) |
Aug 18, 2009 | 27.26 | 27.58 | 26.97 | 27.54 | 2,101,812 | +0.39(+1.44%) |
Aug 17, 2009 | 27.56 | 27.65 | 26.81 | 27.15 | 3,488,359 | -0.95(-3.38%) |
Aug 14, 2009 | 28.50 | 28.50 | 27.70 | 28.10 | 2,057,085 | -0.40(-1.40%) |
Aug 13, 2009 | 27.82 | 28.54 | 27.35 | 28.50 | 3,240,184 | +0.68(+2.44%) |
Aug 12, 2009 | 27.85 | 28.18 | 27.61 | 27.82 | 2,861,564 | +0.03(+0.11%) |
Aug 11, 2009 | 27.99 | 28.46 | 27.65 | 27.79 | 3,473,051 | -0.01(-0.04%) |
Aug 10, 2009 | 28.37 | 28.73 | 27.66 | 27.80 | 2,856,153 | -0.62(-2.18%) |
Aug 07, 2009 | 28.34 | 28.77 | 27.73 | 28.42 | 3,942,366 | +0.39(+1.39%) |
Aug 06, 2009 | 28.75 | 28.98 | 27.56 | 28.03 | 6,265,494 | -0.67(-2.33%) |
Aug 05, 2009 | 28.76 | 30.13 | 28.50 | 28.70 | 17,338,488 | +3.88(+15.63%) |
Aug 04, 2009 | 24.55 | 24.87 | 24.18 | 24.82 | 6,085,876 | +0.02(+0.08%) |