Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 31.03 | 31.18 | 30.41 | 30.52 | 911,722 | -0.65(-2.09%) |
Oct 29, 2009 | 30.64 | 31.22 | 30.30 | 31.17 | 802,805 | +0.76(+2.51%) |
Oct 28, 2009 | 30.93 | 31.05 | 30.40 | 30.41 | 938,237 | -0.48(-1.54%) |
Oct 27, 2009 | 30.94 | 31.50 | 30.88 | 30.88 | 797,170 | -0.03(-0.08%) |
Oct 26, 2009 | 31.63 | 31.76 | 30.60 | 30.91 | 2,496,189 | -0.73(-2.31%) |
Oct 23, 2009 | 31.65 | 31.70 | 31.46 | 31.64 | 596,324 | -0.36(-1.12%) |
Oct 22, 2009 | 31.44 | 32.11 | 31.16 | 32.00 | 1,664,798 | +0.34(+1.07%) |
Oct 21, 2009 | 32.87 | 32.87 | 31.05 | 31.66 | 3,329,371 | -1.37(-4.15%) |
Oct 20, 2009 | 33.10 | 33.24 | 33.00 | 33.03 | 651,258 | -0.04(-0.12%) |
Oct 19, 2009 | 33.08 | 33.24 | 32.53 | 33.07 | 381,775 | -0.03(-0.10%) |
Oct 16, 2009 | 32.86 | 33.30 | 32.62 | 33.10 | 866,274 | -0.04(-0.12%) |
Oct 15, 2009 | 33.15 | 33.15 | 32.68 | 33.14 | 559,430 | +0.02(+0.06%) |
Oct 14, 2009 | 33.05 | 33.18 | 32.83 | 33.12 | 680,134 | +0.31(+0.95%) |
Oct 13, 2009 | 32.72 | 32.96 | 32.47 | 32.81 | 543,978 | -0.04(-0.12%) |
Oct 12, 2009 | 32.79 | 33.02 | 32.62 | 32.85 | 301,422 | -0.02(-0.06%) |
Oct 09, 2009 | 32.53 | 32.93 | 32.52 | 32.86 | 372,330 | +0.21(+0.64%) |
Oct 08, 2009 | 33.07 | 33.07 | 32.48 | 32.66 | 1,027,234 | -0.24(-0.73%) |
Oct 07, 2009 | 32.77 | 32.94 | 32.51 | 32.90 | 804,175 | +0.02(+0.06%) |
Oct 06, 2009 | 33.24 | 33.41 | 32.56 | 32.88 | 588,350 | -0.12(-0.36%) |
Oct 05, 2009 | 32.98 | 33.20 | 32.68 | 33.00 | 708,890 | +0.14(+0.42%) |
Oct 02, 2009 | 32.41 | 33.10 | 32.32 | 32.86 | 1,262,828 | +0.29(+0.88%) |
Oct 01, 2009 | 33.64 | 33.65 | 32.56 | 32.57 | 1,763,018 | -1.11(-3.29%) |
Sep 30, 2009 | 33.90 | 34.12 | 33.50 | 33.68 | 1,870,954 | -0.14(-0.42%) |
Sep 29, 2009 | 33.75 | 34.03 | 33.56 | 33.82 | 603,988 | +0.20(+0.60%) |
Sep 28, 2009 | 32.92 | 33.75 | 32.82 | 33.62 | 803,258 | +0.74(+2.24%) |
Sep 25, 2009 | 32.40 | 32.98 | 32.28 | 32.88 | 922,660 | +0.54(+1.67%) |
Sep 24, 2009 | 32.02 | 32.80 | 32.01 | 32.34 | 871,845 | +0.03(+0.08%) |
Sep 23, 2009 | 32.37 | 32.47 | 32.09 | 32.32 | 1,055,581 | +0.07(+0.20%) |
Sep 22, 2009 | 32.58 | 32.64 | 32.08 | 32.25 | 632,170 | -0.21(-0.64%) |
Sep 21, 2009 | 32.39 | 32.57 | 32.05 | 32.46 | 504,351 | -0.14(-0.44%) |
Sep 18, 2009 | 32.70 | 33.02 | 32.06 | 32.60 | 803,476 | -0.14(-0.42%) |
Sep 17, 2009 | 33.03 | 33.19 | 32.57 | 32.74 | 585,224 | +0.32(+0.99%) |
Sep 16, 2009 | 31.85 | 33.07 | 31.85 | 32.42 | 960,960 | +0.55(+1.74%) |
Sep 15, 2009 | 31.83 | 31.93 | 31.29 | 31.87 | 802,901 | +0.12(+0.37%) |
Sep 14, 2009 | 31.19 | 31.78 | 31.08 | 31.75 | 350,363 | +0.24(+0.77%) |
Sep 11, 2009 | 31.80 | 31.81 | 31.45 | 31.51 | 395,842 | -0.27(-0.86%) |
Sep 10, 2009 | 31.72 | 31.91 | 31.42 | 31.78 | 449,788 | -0.16(-0.49%) |
Sep 09, 2009 | 31.42 | 32.07 | 31.30 | 31.94 | 701,190 | +0.39(+1.24%) |
Sep 08, 2009 | 31.54 | 31.59 | 31.10 | 31.55 | 587,623 | +0.20(+0.65%) |
Sep 04, 2009 | 31.22 | 31.36 | 30.88 | 31.35 | 594,682 | +0.13(+0.42%) |
Sep 03, 2009 | 31.06 | 31.31 | 30.89 | 31.21 | 417,636 | +0.29(+0.93%) |
Sep 02, 2009 | 31.23 | 31.82 | 30.91 | 30.93 | 483,874 | -0.50(-1.58%) |
Sep 01, 2009 | 31.98 | 32.43 | 31.37 | 31.42 | 1,050,505 | -0.72(-2.23%) |
Aug 31, 2009 | 31.96 | 32.31 | 31.59 | 32.14 | 531,043 | +0.10(+0.31%) |
Aug 28, 2009 | 32.62 | 32.75 | 31.84 | 32.04 | 430,362 | -0.40(-1.25%) |
Aug 27, 2009 | 32.45 | 32.59 | 32.11 | 32.45 | 499,219 | -0.04(-0.12%) |
Aug 26, 2009 | 32.36 | 32.95 | 32.20 | 32.49 | 577,062 | +0.08(+0.26%) |
Aug 25, 2009 | 32.51 | 32.89 | 32.28 | 32.40 | 556,394 | -0.20(-0.60%) |
Aug 24, 2009 | 33.35 | 33.69 | 32.41 | 32.60 | 521,644 | -0.59(-1.79%) |
Aug 21, 2009 | 32.72 | 33.58 | 32.53 | 33.19 | 723,614 | +0.81(+2.50%) |
Aug 20, 2009 | 32.47 | 32.87 | 32.25 | 32.38 | 592,479 | -0.04(-0.12%) |
Aug 19, 2009 | 32.02 | 32.68 | 31.93 | 32.42 | 587,097 | +0.17(+0.53%) |
Aug 18, 2009 | 32.69 | 32.78 | 32.16 | 32.25 | 648,699 | -0.21(-0.64%) |
Aug 17, 2009 | 32.15 | 32.72 | 32.11 | 32.46 | 871,629 | -0.45(-1.37%) |
Aug 14, 2009 | 33.21 | 33.40 | 32.60 | 32.91 | 609,800 | -0.42(-1.27%) |
Aug 13, 2009 | 33.44 | 33.71 | 32.65 | 33.33 | 760,024 | -0.10(-0.31%) |
Aug 12, 2009 | 33.41 | 34.12 | 33.15 | 33.44 | 609,550 | -0.16(-0.49%) |
Aug 11, 2009 | 34.22 | 34.22 | 33.07 | 33.60 | 804,927 | -0.80(-2.31%) |
Aug 10, 2009 | 34.03 | 34.70 | 33.91 | 34.40 | 443,861 | +0.09(+0.27%) |
Aug 07, 2009 | 33.58 | 34.54 | 33.27 | 34.31 | 910,424 | +1.28(+3.87%) |
Aug 06, 2009 | 33.22 | 33.78 | 32.75 | 33.03 | 759,173 | -0.15(-0.45%) |
Aug 05, 2009 | 32.62 | 33.20 | 32.53 | 33.18 | 837,911 | +0.45(+1.37%) |
Aug 04, 2009 | 31.93 | 32.74 | 31.50 | 32.73 | 780,545 | +0.84(+2.65%) |