Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 29.14 | 29.41 | 28.65 | 28.82 | 7,211,702 | -0.37(-1.28%) |
Oct 29, 2009 | 28.14 | 29.20 | 28.00 | 29.19 | 4,559,320 | +1.21(+4.32%) |
Oct 28, 2009 | 28.46 | 28.86 | 27.76 | 27.98 | 5,414,709 | -0.79(-2.75%) |
Oct 27, 2009 | 28.83 | 29.71 | 27.80 | 28.77 | 6,905,157 | -0.31(-1.08%) |
Oct 26, 2009 | 29.03 | 29.91 | 29.03 | 29.09 | 3,745,653 | +0.09(+0.31%) |
Oct 23, 2009 | 29.25 | 29.83 | 28.80 | 29.00 | 3,645,413 | -0.69(-2.31%) |
Oct 22, 2009 | 29.79 | 29.79 | 28.91 | 29.68 | 2,775,445 | +0.06(+0.20%) |
Oct 21, 2009 | 29.98 | 30.20 | 29.58 | 29.62 | 3,019,422 | -0.61(-2.02%) |
Oct 20, 2009 | 30.34 | 30.98 | 30.22 | 30.23 | 2,247,421 | -0.49(-1.60%) |
Oct 19, 2009 | 30.67 | 31.16 | 30.50 | 30.73 | 2,034,733 | +0.00(+0.00%) |
Oct 16, 2009 | 30.38 | 30.91 | 30.19 | 30.73 | 3,579,514 | -0.27(-0.87%) |
Oct 15, 2009 | 30.95 | 31.06 | 30.28 | 31.00 | 1,862,209 | -0.15(-0.48%) |
Oct 14, 2009 | 30.32 | 31.25 | 30.26 | 31.15 | 1,944,932 | +1.02(+3.37%) |
Oct 13, 2009 | 30.35 | 30.52 | 29.94 | 30.13 | 1,466,874 | -0.37(-1.22%) |
Oct 12, 2009 | 30.59 | 30.89 | 30.18 | 30.50 | 934,977 | -0.03(-0.10%) |
Oct 09, 2009 | 30.19 | 30.56 | 29.82 | 30.53 | 1,468,321 | +0.37(+1.24%) |
Oct 08, 2009 | 29.41 | 30.23 | 29.41 | 30.16 | 2,607,394 | +0.76(+2.59%) |
Oct 07, 2009 | 29.56 | 29.68 | 29.11 | 29.40 | 1,466,899 | -0.19(-0.66%) |
Oct 06, 2009 | 29.38 | 29.77 | 29.31 | 29.59 | 2,038,280 | +0.27(+0.92%) |
Oct 05, 2009 | 28.98 | 29.32 | 28.81 | 29.32 | 1,548,411 | +0.42(+1.45%) |
Oct 02, 2009 | 28.59 | 29.49 | 28.41 | 28.91 | 1,476,564 | +0.00(+0.00%) |
Oct 01, 2009 | 29.25 | 29.40 | 28.73 | 28.91 | 2,361,067 | -0.40(-1.38%) |
Sep 30, 2009 | 29.89 | 30.16 | 29.05 | 29.31 | 2,353,261 | -0.64(-2.14%) |
Sep 29, 2009 | 29.92 | 30.20 | 29.82 | 29.95 | 1,363,842 | -0.12(-0.40%) |
Sep 28, 2009 | 29.00 | 30.07 | 28.94 | 30.07 | 1,498,367 | +1.02(+3.49%) |
Sep 25, 2009 | 28.70 | 29.20 | 28.52 | 29.06 | 1,524,607 | +0.12(+0.41%) |
Sep 24, 2009 | 29.68 | 29.79 | 28.71 | 28.94 | 1,886,549 | -0.72(-2.42%) |
Sep 23, 2009 | 29.79 | 30.15 | 29.55 | 29.65 | 2,511,432 | -0.09(-0.30%) |
Sep 22, 2009 | 29.25 | 29.79 | 29.10 | 29.74 | 1,720,631 | +0.66(+2.26%) |
Sep 21, 2009 | 29.13 | 29.41 | 28.95 | 29.09 | 1,403,272 | -0.34(-1.17%) |
Sep 18, 2009 | 29.11 | 29.56 | 28.67 | 29.43 | 2,166,888 | +0.34(+1.18%) |
Sep 17, 2009 | 29.56 | 29.62 | 29.07 | 29.09 | 2,295,783 | -0.60(-2.01%) |
Sep 16, 2009 | 29.16 | 29.71 | 29.09 | 29.68 | 2,820,750 | +0.49(+1.69%) |
Sep 15, 2009 | 29.50 | 29.59 | 28.82 | 29.19 | 3,786,807 | -0.21(-0.71%) |
Sep 14, 2009 | 28.88 | 29.46 | 28.79 | 29.40 | 1,867,989 | +0.16(+0.56%) |
Sep 11, 2009 | 28.79 | 29.47 | 28.56 | 29.23 | 3,230,977 | +0.30(+1.03%) |
Sep 10, 2009 | 29.09 | 29.20 | 28.61 | 28.94 | 1,986,103 | -0.36(-1.22%) |
Sep 09, 2009 | 28.55 | 29.29 | 28.55 | 29.29 | 1,670,314 | +0.27(+0.93%) |
Sep 08, 2009 | 29.03 | 29.20 | 28.79 | 29.03 | 1,979,512 | +0.22(+0.78%) |
Sep 04, 2009 | 28.44 | 28.91 | 28.22 | 28.80 | 1,162,297 | +0.36(+1.26%) |
Sep 03, 2009 | 28.67 | 28.82 | 28.08 | 28.44 | 2,016,489 | -0.07(-0.26%) |
Sep 02, 2009 | 28.52 | 29.14 | 28.29 | 28.52 | 3,139,547 | -0.01(-0.05%) |
Sep 01, 2009 | 29.11 | 29.47 | 28.50 | 28.53 | 4,619,086 | -0.19(-0.68%) |
Aug 31, 2009 | 27.31 | 28.74 | 27.19 | 28.73 | 4,296,509 | +1.10(+4.00%) |
Aug 28, 2009 | 27.76 | 27.97 | 27.47 | 27.62 | 1,622,538 | -0.06(-0.22%) |
Aug 27, 2009 | 27.08 | 27.79 | 27.02 | 27.68 | 3,228,684 | +0.61(+2.26%) |
Aug 26, 2009 | 27.68 | 27.71 | 26.95 | 27.07 | 2,516,986 | -0.57(-2.05%) |
Aug 25, 2009 | 27.64 | 27.74 | 27.29 | 27.64 | 2,933,551 | +0.18(+0.65%) |
Aug 24, 2009 | 28.23 | 28.26 | 27.35 | 27.46 | 2,097,432 | -0.49(-1.76%) |
Aug 21, 2009 | 27.74 | 28.10 | 27.64 | 27.95 | 2,251,507 | +0.22(+0.81%) |
Aug 20, 2009 | 27.97 | 27.97 | 27.55 | 27.73 | 3,630,679 | +0.07(+0.27%) |
Aug 19, 2009 | 27.53 | 27.89 | 27.43 | 27.65 | 4,448,221 | -0.27(-0.96%) |
Aug 18, 2009 | 28.01 | 28.10 | 27.67 | 27.92 | 1,888,559 | +0.19(+0.70%) |
Aug 17, 2009 | 28.37 | 28.46 | 27.64 | 27.73 | 2,525,321 | -1.25(-4.33%) |
Aug 14, 2009 | 29.59 | 29.62 | 28.71 | 28.98 | 1,789,180 | -0.48(-1.62%) |
Aug 13, 2009 | 29.32 | 29.82 | 29.25 | 29.46 | 2,400,651 | +0.13(+0.46%) |
Aug 12, 2009 | 28.41 | 29.50 | 28.37 | 29.32 | 2,492,614 | +0.91(+3.21%) |
Aug 11, 2009 | 28.71 | 29.04 | 28.40 | 28.41 | 1,827,560 | -0.34(-1.19%) |
Aug 10, 2009 | 29.26 | 29.55 | 28.61 | 28.76 | 2,948,617 | -0.52(-1.78%) |
Aug 07, 2009 | 29.01 | 29.49 | 28.32 | 29.28 | 2,899,487 | +0.67(+2.35%) |
Aug 06, 2009 | 28.49 | 29.01 | 28.13 | 28.61 | 2,786,466 | +0.49(+1.75%) |
Aug 05, 2009 | 28.02 | 28.35 | 27.83 | 28.11 | 2,001,560 | -0.01(-0.05%) |
Aug 04, 2009 | 27.79 | 28.47 | 27.56 | 28.13 | 3,253,840 | +0.36(+1.29%) |