Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 31.92 | 31.98 | 29.61 | 31.11 | 774,168 | -1.09(-3.39%) |
Oct 29, 2009 | 31.73 | 32.24 | 31.55 | 32.20 | 978,258 | +0.94(+3.01%) |
Oct 28, 2009 | 31.98 | 32.08 | 31.07 | 31.26 | 479,113 | -0.86(-2.68%) |
Oct 27, 2009 | 32.19 | 32.48 | 31.82 | 32.12 | 1,528,286 | +0.12(+0.37%) |
Oct 26, 2009 | 32.96 | 33.30 | 31.87 | 32.00 | 619,958 | -0.87(-2.65%) |
Oct 23, 2009 | 32.95 | 33.07 | 32.70 | 32.87 | 535,326 | -0.37(-1.11%) |
Oct 22, 2009 | 33.46 | 33.46 | 32.86 | 33.24 | 395,515 | -0.15(-0.45%) |
Oct 21, 2009 | 32.17 | 33.72 | 32.17 | 33.39 | 884,391 | +0.71(+2.17%) |
Oct 20, 2009 | 32.44 | 32.69 | 32.39 | 32.68 | 462,668 | -0.06(-0.18%) |
Oct 19, 2009 | 32.41 | 32.80 | 32.29 | 32.74 | 601,072 | +0.19(+0.58%) |
Oct 16, 2009 | 32.00 | 32.68 | 31.93 | 32.55 | 402,125 | +0.61(+1.91%) |
Oct 15, 2009 | 31.40 | 32.10 | 31.16 | 31.94 | 437,320 | +0.49(+1.56%) |
Oct 14, 2009 | 31.35 | 31.63 | 31.20 | 31.45 | 591,619 | +0.38(+1.22%) |
Oct 13, 2009 | 30.95 | 31.23 | 30.65 | 31.07 | 734,526 | +0.13(+0.42%) |
Oct 12, 2009 | 30.84 | 31.03 | 30.54 | 30.94 | 464,873 | +0.62(+2.04%) |
Oct 09, 2009 | 30.55 | 30.66 | 30.08 | 30.32 | 373,818 | -0.19(-0.62%) |
Oct 08, 2009 | 29.76 | 30.57 | 29.65 | 30.51 | 557,704 | +0.91(+3.07%) |
Oct 07, 2009 | 30.28 | 30.41 | 29.37 | 29.60 | 815,897 | -0.62(-2.05%) |
Oct 06, 2009 | 29.49 | 30.30 | 29.45 | 30.22 | 487,959 | +0.80(+2.72%) |
Oct 05, 2009 | 29.50 | 29.58 | 28.76 | 29.42 | 660,768 | +0.35(+1.20%) |
Oct 02, 2009 | 29.99 | 30.50 | 28.75 | 29.07 | 6,632,726 | -1.08(-3.58%) |
Oct 01, 2009 | 29.48 | 30.29 | 29.37 | 30.15 | 540,083 | +0.47(+1.58%) |
Sep 30, 2009 | 29.00 | 29.92 | 28.67 | 29.68 | 463,889 | +1.06(+3.70%) |
Sep 29, 2009 | 28.60 | 29.13 | 28.39 | 28.62 | 406,632 | -0.33(-1.16%) |
Sep 28, 2009 | 29.32 | 29.33 | 28.50 | 28.95 | 378,656 | -0.30(-1.01%) |
Sep 25, 2009 | 29.17 | 29.25 | 28.50 | 29.25 | 307,026 | -0.06(-0.20%) |
Sep 24, 2009 | 29.80 | 29.80 | 28.90 | 29.31 | 302,935 | -0.69(-2.30%) |
Sep 23, 2009 | 30.04 | 30.07 | 29.25 | 30.00 | 778,658 | -0.12(-0.40%) |
Sep 22, 2009 | 29.90 | 30.29 | 29.70 | 30.12 | 384,334 | +0.71(+2.41%) |
Sep 21, 2009 | 29.91 | 29.91 | 29.13 | 29.41 | 414,652 | -0.51(-1.70%) |
Sep 18, 2009 | 30.27 | 30.28 | 29.90 | 29.92 | 337,575 | +0.05(+0.17%) |
Sep 17, 2009 | 30.26 | 30.50 | 29.78 | 29.87 | 759,102 | -0.37(-1.22%) |
Sep 16, 2009 | 30.20 | 30.38 | 30.01 | 30.24 | 596,470 | +0.09(+0.29%) |
Sep 15, 2009 | 30.19 | 30.37 | 29.75 | 30.15 | 552,858 | +0.03(+0.10%) |
Sep 14, 2009 | 29.64 | 30.12 | 29.18 | 30.12 | 311,669 | +0.41(+1.39%) |
Sep 11, 2009 | 30.30 | 30.45 | 29.55 | 29.71 | 612,969 | -0.49(-1.63%) |
Sep 10, 2009 | 29.64 | 30.28 | 29.48 | 30.20 | 316,293 | +0.34(+1.14%) |
Sep 09, 2009 | 29.63 | 30.00 | 29.40 | 29.86 | 301,819 | +0.50(+1.70%) |
Sep 08, 2009 | 29.15 | 29.77 | 29.03 | 29.36 | 536,300 | +0.79(+2.77%) |
Sep 04, 2009 | 28.31 | 28.82 | 27.95 | 28.57 | 591,694 | +0.25(+0.88%) |
Sep 03, 2009 | 29.64 | 29.64 | 28.30 | 28.32 | 612,411 | -0.98(-3.34%) |
Sep 02, 2009 | 29.80 | 29.80 | 29.00 | 29.30 | 390,497 | -0.46(-1.55%) |
Sep 01, 2009 | 30.69 | 30.81 | 29.58 | 29.76 | 315,584 | -0.64(-2.11%) |
Aug 31, 2009 | 30.53 | 30.75 | 29.89 | 30.40 | 356,191 | -0.50(-1.62%) |
Aug 28, 2009 | 30.68 | 31.25 | 30.52 | 30.90 | 445,227 | +0.65(+2.15%) |
Aug 27, 2009 | 30.60 | 30.79 | 30.05 | 30.25 | 452,558 | -0.26(-0.84%) |
Aug 26, 2009 | 30.44 | 30.96 | 30.20 | 30.51 | 481,072 | -0.01(-0.04%) |
Aug 25, 2009 | 31.95 | 32.22 | 30.51 | 30.52 | 678,628 | -1.46(-4.57%) |
Aug 24, 2009 | 30.92 | 32.72 | 30.82 | 31.98 | 1,001,025 | +1.35(+4.41%) |
Aug 21, 2009 | 30.73 | 30.84 | 30.46 | 30.63 | 655,439 | +0.38(+1.26%) |
Aug 20, 2009 | 30.49 | 30.57 | 30.11 | 30.25 | 262,049 | -0.35(-1.14%) |
Aug 19, 2009 | 29.58 | 30.74 | 29.37 | 30.60 | 296,818 | +0.78(+2.62%) |
Aug 18, 2009 | 29.13 | 29.85 | 29.12 | 29.82 | 453,323 | +0.91(+3.15%) |
Aug 17, 2009 | 29.26 | 29.30 | 28.74 | 28.91 | 561,845 | -1.09(-3.63%) |
Aug 14, 2009 | 30.86 | 30.86 | 29.75 | 30.00 | 490,760 | -0.94(-3.04%) |
Aug 13, 2009 | 30.96 | 31.14 | 30.71 | 30.94 | 460,701 | +0.29(+0.95%) |
Aug 12, 2009 | 30.33 | 30.83 | 30.30 | 30.65 | 262,563 | +0.40(+1.32%) |
Aug 11, 2009 | 30.68 | 30.68 | 30.19 | 30.25 | 383,151 | -0.68(-2.20%) |
Aug 10, 2009 | 31.00 | 31.08 | 30.69 | 30.93 | 503,170 | +0.12(+0.39%) |
Aug 07, 2009 | 31.16 | 31.21 | 30.64 | 30.81 | 637,354 | -0.26(-0.84%) |
Aug 06, 2009 | 31.43 | 31.47 | 30.89 | 31.07 | 433,342 | -0.43(-1.37%) |
Aug 05, 2009 | 31.41 | 31.59 | 30.88 | 31.50 | 555,871 | +0.29(+0.93%) |
Aug 04, 2009 | 30.97 | 31.40 | 30.88 | 31.21 | 439,614 | +0.16(+0.52%) |