Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 33.24 | 33.68 | 33.11 | 33.28 | 2,985,676 | +0.01(+0.03%) |
Oct 29, 2009 | 33.14 | 33.91 | 32.75 | 33.27 | 3,291,169 | +0.68(+2.08%) |
Oct 28, 2009 | 33.05 | 33.75 | 32.27 | 32.59 | 3,639,507 | -0.38(-1.14%) |
Oct 27, 2009 | 32.55 | 33.53 | 32.25 | 32.97 | 2,675,313 | +0.27(+0.82%) |
Oct 26, 2009 | 32.72 | 33.26 | 32.56 | 32.70 | 2,630,536 | -0.08(-0.25%) |
Oct 23, 2009 | 33.08 | 33.15 | 32.58 | 32.78 | 3,502,481 | -0.93(-2.76%) |
Oct 22, 2009 | 33.51 | 33.78 | 33.28 | 33.71 | 1,491,951 | +0.25(+0.75%) |
Oct 21, 2009 | 34.31 | 34.57 | 33.43 | 33.46 | 1,525,487 | -0.84(-2.45%) |
Oct 20, 2009 | 34.55 | 34.65 | 34.23 | 34.30 | 1,592,859 | -0.90(-2.56%) |
Oct 19, 2009 | 35.39 | 35.66 | 34.68 | 35.20 | 2,170,822 | -0.21(-0.61%) |
Oct 16, 2009 | 35.03 | 35.51 | 34.85 | 35.41 | 1,834,646 | +0.25(+0.71%) |
Oct 15, 2009 | 34.83 | 35.26 | 34.72 | 35.16 | 1,289,219 | +0.15(+0.43%) |
Oct 14, 2009 | 34.43 | 35.10 | 34.43 | 35.01 | 1,653,414 | +0.95(+2.78%) |
Oct 13, 2009 | 33.89 | 34.28 | 33.89 | 34.07 | 952,062 | -0.11(-0.31%) |
Oct 12, 2009 | 34.66 | 34.70 | 34.13 | 34.17 | 1,270,813 | -0.19(-0.55%) |
Oct 09, 2009 | 34.19 | 34.62 | 33.69 | 34.36 | 3,018,116 | +0.08(+0.23%) |
Oct 08, 2009 | 34.64 | 35.02 | 34.17 | 34.28 | 2,498,963 | -0.19(-0.54%) |
Oct 07, 2009 | 33.98 | 34.60 | 33.32 | 34.47 | 4,259,322 | -0.01(-0.03%) |
Oct 06, 2009 | 33.89 | 34.55 | 33.71 | 34.48 | 3,993,337 | +0.85(+2.52%) |
Oct 05, 2009 | 33.36 | 34.35 | 33.36 | 33.63 | 1,879,304 | +0.15(+0.45%) |
Oct 02, 2009 | 33.65 | 34.12 | 33.40 | 33.48 | 2,943,721 | -0.41(-1.21%) |
Oct 01, 2009 | 35.06 | 35.06 | 33.75 | 33.89 | 3,249,775 | -1.20(-3.41%) |
Sep 30, 2009 | 34.93 | 35.43 | 34.49 | 35.08 | 2,458,906 | +0.08(+0.23%) |
Sep 29, 2009 | 35.21 | 35.62 | 34.87 | 35.00 | 1,305,906 | -0.42(-1.19%) |
Sep 28, 2009 | 35.20 | 35.60 | 34.99 | 35.42 | 1,748,733 | +0.44(+1.25%) |
Sep 25, 2009 | 34.78 | 35.31 | 34.50 | 34.99 | 1,886,968 | +0.17(+0.49%) |
Sep 24, 2009 | 34.63 | 35.40 | 34.33 | 34.82 | 4,251,297 | +0.31(+0.91%) |
Sep 23, 2009 | 35.45 | 35.61 | 34.41 | 34.50 | 5,478,071 | -1.51(-4.19%) |
Sep 22, 2009 | 35.90 | 36.43 | 35.83 | 36.01 | 2,733,813 | +0.19(+0.52%) |
Sep 21, 2009 | 34.91 | 36.04 | 34.63 | 35.82 | 3,140,137 | +0.74(+2.11%) |
Sep 18, 2009 | 34.62 | 35.09 | 34.62 | 35.08 | 2,952,365 | +0.51(+1.47%) |
Sep 17, 2009 | 34.51 | 35.19 | 34.45 | 34.57 | 2,100,734 | -0.04(-0.12%) |
Sep 16, 2009 | 35.03 | 35.14 | 34.37 | 34.61 | 2,148,170 | -0.25(-0.70%) |
Sep 15, 2009 | 35.40 | 35.61 | 34.48 | 34.86 | 3,476,740 | -0.57(-1.61%) |
Sep 14, 2009 | 34.76 | 35.61 | 34.23 | 35.43 | 3,461,876 | +0.46(+1.33%) |
Sep 11, 2009 | 36.31 | 36.31 | 34.01 | 34.97 | 8,826,619 | -1.30(-3.60%) |
Sep 10, 2009 | 37.05 | 37.30 | 36.05 | 36.27 | 3,922,393 | -0.84(-2.26%) |
Sep 09, 2009 | 37.16 | 37.41 | 36.79 | 37.11 | 2,005,923 | +0.04(+0.12%) |
Sep 08, 2009 | 36.94 | 37.34 | 36.61 | 37.07 | 2,077,386 | +0.27(+0.73%) |
Sep 04, 2009 | 37.11 | 37.16 | 36.66 | 36.80 | 1,798,835 | -0.38(-1.01%) |
Sep 03, 2009 | 37.31 | 37.42 | 36.71 | 37.17 | 1,769,291 | +0.11(+0.29%) |
Sep 02, 2009 | 37.11 | 37.40 | 37.06 | 37.07 | 1,369,278 | -0.04(-0.10%) |
Sep 01, 2009 | 37.55 | 38.18 | 36.76 | 37.10 | 1,910,305 | -0.68(-1.80%) |
Aug 31, 2009 | 38.18 | 38.18 | 37.55 | 37.78 | 2,196,988 | -0.73(-1.90%) |
Aug 28, 2009 | 38.43 | 38.67 | 38.02 | 38.51 | 1,463,999 | +0.03(+0.07%) |
Aug 27, 2009 | 38.31 | 38.54 | 37.59 | 38.49 | 1,882,983 | +0.33(+0.87%) |
Aug 26, 2009 | 38.32 | 38.84 | 38.05 | 38.16 | 1,925,669 | -0.26(-0.67%) |
Aug 25, 2009 | 38.23 | 38.98 | 38.23 | 38.41 | 2,233,880 | +0.38(+1.01%) |
Aug 24, 2009 | 38.75 | 38.75 | 37.89 | 38.03 | 2,274,667 | -0.54(-1.39%) |
Aug 21, 2009 | 38.64 | 39.25 | 38.43 | 38.57 | 1,874,744 | +0.08(+0.21%) |
Aug 20, 2009 | 39.03 | 39.12 | 38.41 | 38.49 | 2,379,564 | -0.56(-1.44%) |
Aug 19, 2009 | 38.23 | 39.14 | 38.21 | 39.05 | 2,157,823 | +0.55(+1.44%) |
Aug 18, 2009 | 38.56 | 39.09 | 38.30 | 38.50 | 1,874,618 | +0.76(+2.01%) |
Aug 17, 2009 | 37.84 | 38.85 | 37.68 | 37.74 | 1,843,585 | -0.80(-2.09%) |
Aug 14, 2009 | 39.13 | 39.17 | 38.33 | 38.54 | 2,546,152 | -0.11(-0.28%) |
Aug 13, 2009 | 38.51 | 38.91 | 37.10 | 38.65 | 6,512,261 | -2.11(-5.17%) |
Aug 12, 2009 | 40.43 | 41.24 | 40.07 | 40.76 | 1,788,374 | +0.36(+0.88%) |
Aug 11, 2009 | 40.90 | 41.09 | 40.17 | 40.40 | 1,817,957 | -0.74(-1.80%) |
Aug 10, 2009 | 41.93 | 41.93 | 40.98 | 41.14 | 1,020,150 | -0.80(-1.92%) |
Aug 07, 2009 | 40.97 | 42.05 | 40.65 | 41.94 | 1,144,688 | +1.46(+3.60%) |
Aug 06, 2009 | 40.32 | 40.93 | 39.66 | 40.49 | 1,518,591 | +0.18(+0.44%) |
Aug 05, 2009 | 40.64 | 40.78 | 39.50 | 40.31 | 2,267,849 | -0.29(-0.73%) |
Aug 04, 2009 | 41.98 | 42.03 | 40.44 | 40.60 | 1,232,763 | -1.41(-3.36%) |