Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 30.99 | 31.87 | 30.07 | 30.12 | 12,335,739 | -0.55(-1.79%) |
Oct 29, 2009 | 29.84 | 30.75 | 29.65 | 30.67 | 7,568,571 | +1.09(+3.68%) |
Oct 28, 2009 | 30.41 | 30.42 | 29.55 | 29.58 | 6,640,093 | -0.81(-2.67%) |
Oct 27, 2009 | 30.78 | 30.99 | 30.32 | 30.39 | 5,699,331 | -0.34(-1.11%) |
Oct 26, 2009 | 30.85 | 31.64 | 30.37 | 30.73 | 7,093,490 | -0.05(-0.16%) |
Oct 23, 2009 | 31.03 | 31.17 | 30.70 | 30.78 | 6,549,822 | -1.22(-3.81%) |
Oct 22, 2009 | 31.27 | 32.13 | 30.94 | 32.00 | 8,226,037 | +0.75(+2.40%) |
Oct 21, 2009 | 31.33 | 31.99 | 31.19 | 31.25 | 7,533,060 | -0.11(-0.35%) |
Oct 20, 2009 | 31.18 | 31.50 | 31.13 | 31.36 | 6,514,491 | -0.08(-0.25%) |
Oct 19, 2009 | 30.39 | 31.76 | 30.37 | 31.44 | 8,508,997 | +1.03(+3.39%) |
Oct 16, 2009 | 30.41 | 30.61 | 29.93 | 30.41 | 5,765,061 | -0.27(-0.88%) |
Oct 15, 2009 | 30.44 | 30.70 | 30.26 | 30.68 | 6,257,467 | +0.02(+0.07%) |
Oct 14, 2009 | 30.77 | 30.95 | 30.31 | 30.66 | 5,766,412 | +0.06(+0.20%) |
Oct 13, 2009 | 30.29 | 30.67 | 30.10 | 30.60 | 5,065,626 | +0.32(+1.06%) |
Oct 12, 2009 | 30.61 | 30.62 | 30.03 | 30.28 | 4,130,454 | +0.03(+0.10%) |
Oct 09, 2009 | 30.46 | 30.70 | 30.15 | 30.25 | 4,347,086 | -0.29(-0.95%) |
Oct 08, 2009 | 30.27 | 30.83 | 30.20 | 30.54 | 6,105,614 | +0.49(+1.63%) |
Oct 07, 2009 | 30.28 | 30.46 | 29.74 | 30.05 | 6,419,560 | -0.34(-1.12%) |
Oct 06, 2009 | 30.13 | 30.77 | 29.95 | 30.39 | 6,053,078 | +0.32(+1.06%) |
Oct 05, 2009 | 29.62 | 30.25 | 29.42 | 30.07 | 6,246,076 | +0.44(+1.48%) |
Oct 02, 2009 | 29.69 | 29.96 | 29.26 | 29.63 | 11,604,787 | -0.40(-1.33%) |
Oct 01, 2009 | 28.71 | 30.43 | 28.42 | 30.03 | 21,343,276 | +1.25(+4.34%) |
Sep 30, 2009 | 29.35 | 29.35 | 28.47 | 28.78 | 8,663,433 | -0.45(-1.54%) |
Sep 29, 2009 | 29.40 | 29.80 | 29.06 | 29.23 | 6,282,899 | -0.14(-0.47%) |
Sep 28, 2009 | 28.64 | 29.48 | 28.64 | 29.37 | 4,193,812 | +0.75(+2.61%) |
Sep 25, 2009 | 28.78 | 28.87 | 28.25 | 28.62 | 7,105,957 | -0.23(-0.80%) |
Sep 24, 2009 | 29.35 | 29.35 | 28.39 | 28.85 | 7,779,460 | -0.53(-1.80%) |
Sep 23, 2009 | 30.15 | 30.25 | 29.38 | 29.38 | 6,375,873 | -0.76(-2.52%) |
Sep 22, 2009 | 30.22 | 30.48 | 29.94 | 30.14 | 6,564,105 | +0.18(+0.60%) |
Sep 21, 2009 | 29.34 | 30.04 | 29.31 | 29.96 | 6,945,546 | +0.38(+1.28%) |
Sep 18, 2009 | 29.45 | 29.66 | 29.22 | 29.58 | 9,781,135 | +0.24(+0.82%) |
Sep 17, 2009 | 29.59 | 29.76 | 29.21 | 29.34 | 9,153,234 | +0.05(+0.17%) |
Sep 16, 2009 | 29.23 | 29.65 | 29.07 | 29.29 | 6,782,430 | +0.04(+0.14%) |
Sep 15, 2009 | 29.10 | 29.41 | 29.03 | 29.25 | 6,059,772 | +0.10(+0.34%) |
Sep 14, 2009 | 29.02 | 29.36 | 28.93 | 29.15 | 5,842,466 | -0.15(-0.51%) |
Sep 11, 2009 | 29.38 | 29.62 | 29.19 | 29.30 | 7,760,854 | -0.21(-0.71%) |
Sep 10, 2009 | 29.10 | 29.64 | 28.67 | 29.51 | 11,999,199 | +1.04(+3.65%) |
Sep 09, 2009 | 27.95 | 28.52 | 27.79 | 28.47 | 8,306,234 | +0.60(+2.15%) |
Sep 08, 2009 | 28.07 | 28.32 | 27.75 | 27.87 | 6,613,676 | -0.18(-0.64%) |
Sep 04, 2009 | 27.60 | 28.07 | 27.56 | 28.05 | 8,622,712 | +0.61(+2.22%) |
Sep 03, 2009 | 27.58 | 27.90 | 27.36 | 27.44 | 7,521,024 | +0.03(+0.11%) |
Sep 02, 2009 | 27.12 | 27.60 | 26.98 | 27.41 | 7,201,391 | +0.14(+0.51%) |
Sep 01, 2009 | 27.71 | 28.53 | 27.19 | 27.27 | 9,636,892 | -0.64(-2.29%) |
Aug 31, 2009 | 28.13 | 28.37 | 27.63 | 27.91 | 7,129,426 | -0.42(-1.48%) |
Aug 28, 2009 | 28.59 | 28.63 | 28.05 | 28.33 | 6,708,266 | -0.10(-0.35%) |
Aug 27, 2009 | 28.52 | 28.68 | 28.08 | 28.43 | 7,025,422 | -0.32(-1.11%) |
Aug 26, 2009 | 28.46 | 28.81 | 28.17 | 28.75 | 8,513,221 | +0.21(+0.74%) |
Aug 25, 2009 | 28.92 | 29.06 | 28.51 | 28.54 | 6,658,206 | -0.19(-0.66%) |
Aug 24, 2009 | 28.31 | 28.93 | 28.08 | 28.73 | 9,149,595 | +0.45(+1.59%) |
Aug 21, 2009 | 27.73 | 28.32 | 27.63 | 28.28 | 8,073,281 | +0.83(+3.02%) |
Aug 20, 2009 | 27.35 | 27.54 | 27.11 | 27.45 | 5,973,232 | +0.13(+0.48%) |
Aug 19, 2009 | 26.59 | 27.38 | 26.59 | 27.32 | 6,039,679 | +0.48(+1.79%) |
Aug 18, 2009 | 26.78 | 27.00 | 26.53 | 26.84 | 4,975,942 | +0.08(+0.30%) |
Aug 17, 2009 | 27.17 | 27.26 | 26.58 | 26.76 | 6,622,325 | -0.79(-2.87%) |
Aug 14, 2009 | 27.95 | 28.00 | 27.25 | 27.55 | 5,849,624 | -0.37(-1.33%) |
Aug 13, 2009 | 28.15 | 28.15 | 27.48 | 27.92 | 6,151,464 | -0.23(-0.82%) |
Aug 12, 2009 | 27.73 | 28.40 | 27.66 | 28.15 | 6,185,392 | +0.41(+1.48%) |
Aug 11, 2009 | 28.00 | 28.20 | 27.41 | 27.74 | 5,165,996 | -0.51(-1.81%) |
Aug 10, 2009 | 28.05 | 28.27 | 27.82 | 28.25 | 5,778,639 | -0.09(-0.32%) |
Aug 07, 2009 | 27.78 | 28.50 | 27.46 | 28.34 | 7,660,231 | +1.01(+3.70%) |
Aug 06, 2009 | 27.58 | 27.80 | 27.10 | 27.33 | 7,268,216 | -0.09(-0.33%) |
Aug 05, 2009 | 28.02 | 28.08 | 27.15 | 27.42 | 7,054,010 | -0.52(-1.85%) |
Aug 04, 2009 | 27.30 | 28.09 | 27.13 | 27.94 | 11,315,852 | +0.73(+2.67%) |