Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 32.48 | 32.48 | 30.76 | 31.17 | 8,593,469 | -1.47(-4.50%) |
Oct 29, 2009 | 32.27 | 33.11 | 32.12 | 32.64 | 9,069,259 | +1.19(+3.77%) |
Oct 28, 2009 | 32.61 | 32.71 | 31.35 | 31.45 | 11,792,068 | -1.31(-3.99%) |
Oct 27, 2009 | 33.37 | 33.85 | 32.46 | 32.76 | 14,078,251 | -0.96(-2.84%) |
Oct 26, 2009 | 35.17 | 36.95 | 33.25 | 33.72 | 20,088,964 | -1.94(-5.44%) |
Oct 23, 2009 | 35.96 | 36.01 | 35.23 | 35.66 | 7,653,488 | -1.30(-3.52%) |
Oct 22, 2009 | 36.74 | 37.02 | 35.71 | 36.96 | 6,892,420 | +0.30(+0.81%) |
Oct 21, 2009 | 36.83 | 37.86 | 36.43 | 36.66 | 8,007,809 | -0.48(-1.29%) |
Oct 20, 2009 | 35.78 | 37.18 | 35.73 | 37.14 | 10,750,134 | -0.75(-1.97%) |
Oct 19, 2009 | 36.89 | 38.15 | 36.77 | 37.88 | 7,769,590 | +1.21(+3.30%) |
Oct 16, 2009 | 36.75 | 36.99 | 35.99 | 36.67 | 5,985,001 | +0.90(+2.51%) |
Oct 15, 2009 | 35.26 | 37.08 | 35.26 | 35.78 | 7,660,290 | +0.22(+0.62%) |
Oct 14, 2009 | 35.74 | 35.85 | 35.17 | 35.56 | 4,926,165 | +0.54(+1.54%) |
Oct 13, 2009 | 35.14 | 35.35 | 34.26 | 35.02 | 5,648,329 | -0.05(-0.13%) |
Oct 12, 2009 | 35.41 | 35.50 | 34.84 | 35.06 | 4,307,248 | +0.65(+1.90%) |
Oct 09, 2009 | 34.58 | 35.08 | 33.98 | 34.41 | 5,400,691 | -0.38(-1.09%) |
Oct 08, 2009 | 33.67 | 35.08 | 33.63 | 34.79 | 8,920,579 | +1.38(+4.12%) |
Oct 07, 2009 | 33.04 | 33.59 | 32.85 | 33.41 | 7,363,814 | +0.37(+1.13%) |
Oct 06, 2009 | 32.58 | 33.46 | 32.55 | 33.04 | 6,222,096 | +1.03(+3.21%) |
Oct 05, 2009 | 31.36 | 32.20 | 31.19 | 32.01 | 4,939,278 | +0.92(+2.96%) |
Oct 02, 2009 | 30.77 | 31.56 | 30.48 | 31.09 | 7,074,650 | -0.25(-0.80%) |
Oct 01, 2009 | 32.68 | 32.83 | 31.34 | 31.34 | 7,759,017 | -1.45(-4.43%) |
Sep 30, 2009 | 33.12 | 33.27 | 32.07 | 32.80 | 8,357,989 | +0.02(+0.05%) |
Sep 29, 2009 | 32.53 | 33.18 | 32.52 | 32.78 | 5,089,599 | +0.06(+0.19%) |
Sep 28, 2009 | 32.04 | 32.88 | 31.79 | 32.72 | 5,117,593 | +0.83(+2.60%) |
Sep 25, 2009 | 31.44 | 32.23 | 31.28 | 31.89 | 8,165,417 | +0.25(+0.79%) |
Sep 24, 2009 | 32.76 | 32.89 | 31.43 | 31.64 | 6,697,719 | -1.26(-3.84%) |
Sep 23, 2009 | 33.72 | 33.79 | 32.56 | 32.90 | 6,897,362 | -0.71(-2.13%) |
Sep 22, 2009 | 33.46 | 33.84 | 33.19 | 33.62 | 6,233,383 | +0.88(+2.69%) |
Sep 21, 2009 | 32.49 | 32.89 | 32.10 | 32.74 | 6,196,941 | -0.48(-1.44%) |
Sep 18, 2009 | 33.31 | 33.44 | 32.51 | 33.21 | 7,604,262 | +0.13(+0.39%) |
Sep 17, 2009 | 33.11 | 33.59 | 32.96 | 33.09 | 7,517,743 | -0.14(-0.41%) |
Sep 16, 2009 | 32.73 | 33.89 | 32.62 | 33.22 | 9,527,229 | +0.65(+2.01%) |
Sep 15, 2009 | 31.44 | 32.62 | 31.10 | 32.57 | 10,704,223 | +1.38(+4.44%) |
Sep 14, 2009 | 29.34 | 31.25 | 29.28 | 31.18 | 9,481,600 | +1.40(+4.70%) |
Sep 11, 2009 | 29.90 | 30.14 | 28.87 | 29.79 | 9,730,532 | +0.21(+0.69%) |
Sep 10, 2009 | 29.18 | 29.66 | 28.80 | 29.58 | 4,651,146 | +0.57(+1.97%) |
Sep 09, 2009 | 29.25 | 29.41 | 28.49 | 29.01 | 4,615,720 | +0.00(+0.00%) |
Sep 08, 2009 | 28.89 | 29.30 | 28.73 | 29.01 | 5,804,379 | +0.56(+1.98%) |
Sep 04, 2009 | 27.82 | 28.45 | 27.60 | 28.45 | 4,236,557 | +0.57(+2.05%) |
Sep 03, 2009 | 27.50 | 27.91 | 27.34 | 27.88 | 4,362,409 | +0.59(+2.17%) |
Sep 02, 2009 | 27.05 | 27.69 | 27.02 | 27.28 | 5,769,986 | +0.11(+0.42%) |
Sep 01, 2009 | 27.53 | 28.44 | 27.06 | 27.17 | 7,869,918 | -0.47(-1.71%) |
Aug 31, 2009 | 27.68 | 27.90 | 27.34 | 27.64 | 6,833,378 | -0.67(-2.36%) |
Aug 28, 2009 | 29.24 | 29.38 | 28.21 | 28.31 | 7,761,344 | -0.56(-1.92%) |
Aug 27, 2009 | 28.87 | 28.95 | 28.14 | 28.87 | 5,819,241 | -0.20(-0.68%) |
Aug 26, 2009 | 28.93 | 29.32 | 28.75 | 29.06 | 6,447,078 | -0.21(-0.73%) |
Aug 25, 2009 | 30.29 | 30.45 | 29.09 | 29.28 | 6,148,398 | -0.86(-2.85%) |
Aug 24, 2009 | 30.36 | 30.80 | 29.89 | 30.14 | 6,054,818 | +0.18(+0.61%) |
Aug 21, 2009 | 29.28 | 30.11 | 29.28 | 29.95 | 7,277,360 | +1.02(+3.52%) |
Aug 20, 2009 | 28.36 | 29.01 | 28.23 | 28.93 | 5,692,430 | +0.53(+1.87%) |
Aug 19, 2009 | 27.39 | 28.63 | 27.27 | 28.40 | 7,438,170 | +0.56(+1.99%) |
Aug 18, 2009 | 27.11 | 28.03 | 27.00 | 27.85 | 6,912,748 | +1.22(+4.56%) |
Aug 17, 2009 | 26.88 | 27.12 | 26.35 | 26.63 | 7,365,955 | -1.08(-3.89%) |
Aug 14, 2009 | 29.02 | 29.02 | 27.44 | 27.71 | 7,145,780 | -0.78(-2.72%) |
Aug 13, 2009 | 28.42 | 29.15 | 28.16 | 28.48 | 6,456,629 | +0.34(+1.22%) |
Aug 12, 2009 | 27.53 | 28.48 | 27.26 | 28.14 | 5,746,927 | +0.62(+2.24%) |
Aug 11, 2009 | 28.02 | 28.10 | 27.19 | 27.53 | 5,978,199 | -0.68(-2.43%) |
Aug 10, 2009 | 27.71 | 28.33 | 27.57 | 28.21 | 6,037,962 | +0.39(+1.39%) |
Aug 07, 2009 | 27.96 | 28.14 | 27.22 | 27.82 | 5,999,204 | +0.27(+0.99%) |
Aug 06, 2009 | 27.73 | 27.75 | 27.09 | 27.55 | 5,806,789 | -0.02(-0.08%) |
Aug 05, 2009 | 28.01 | 28.14 | 27.02 | 27.57 | 9,992,147 | -0.57(-2.03%) |
Aug 04, 2009 | 28.58 | 28.77 | 27.76 | 28.14 | 8,234,665 | -0.78(-2.68%) |