Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 32.06 | 32.29 | 31.27 | 32.07 | 537,916 | -0.22(-0.67%) |
Oct 29, 2009 | 31.59 | 32.71 | 31.32 | 32.29 | 439,124 | +0.81(+2.57%) |
Oct 28, 2009 | 32.18 | 32.18 | 31.27 | 31.48 | 395,477 | -0.83(-2.58%) |
Oct 27, 2009 | 33.11 | 33.25 | 32.08 | 32.31 | 361,083 | -0.58(-1.77%) |
Oct 26, 2009 | 32.66 | 33.32 | 32.49 | 32.89 | 320,453 | +0.07(+0.20%) |
Oct 23, 2009 | 32.79 | 32.99 | 32.60 | 32.83 | 296,425 | -0.70(-2.07%) |
Oct 22, 2009 | 33.27 | 33.70 | 32.59 | 33.52 | 359,588 | +0.34(+1.03%) |
Oct 21, 2009 | 33.74 | 34.03 | 33.16 | 33.18 | 233,185 | -0.52(-1.53%) |
Oct 20, 2009 | 33.47 | 33.83 | 33.47 | 33.70 | 251,678 | +0.17(+0.52%) |
Oct 19, 2009 | 33.55 | 33.89 | 33.31 | 33.52 | 163,409 | -0.10(-0.30%) |
Oct 16, 2009 | 33.65 | 33.88 | 33.27 | 33.62 | 433,077 | -0.32(-0.95%) |
Oct 15, 2009 | 33.97 | 33.99 | 33.55 | 33.95 | 228,000 | -0.40(-1.17%) |
Oct 14, 2009 | 33.62 | 34.72 | 33.56 | 34.35 | 398,758 | +0.91(+2.72%) |
Oct 13, 2009 | 33.59 | 33.72 | 32.89 | 33.44 | 326,874 | +0.01(+0.04%) |
Oct 12, 2009 | 33.52 | 33.62 | 33.10 | 33.43 | 181,418 | +0.15(+0.45%) |
Oct 09, 2009 | 33.23 | 33.37 | 32.90 | 33.28 | 78,686 | -0.05(-0.14%) |
Oct 08, 2009 | 32.91 | 33.94 | 32.76 | 33.32 | 368,751 | +0.62(+1.89%) |
Oct 07, 2009 | 32.44 | 32.71 | 32.06 | 32.71 | 147,990 | +0.04(+0.11%) |
Oct 06, 2009 | 32.56 | 33.05 | 32.06 | 32.67 | 271,094 | +0.56(+1.74%) |
Oct 05, 2009 | 30.96 | 32.25 | 30.77 | 32.11 | 285,995 | +1.32(+4.28%) |
Oct 02, 2009 | 31.34 | 31.34 | 30.56 | 30.80 | 281,421 | -0.90(-2.84%) |
Oct 01, 2009 | 32.64 | 32.75 | 31.61 | 31.69 | 242,360 | -1.29(-3.92%) |
Sep 30, 2009 | 33.07 | 33.35 | 32.29 | 32.99 | 389,715 | -0.12(-0.36%) |
Sep 29, 2009 | 33.00 | 33.44 | 32.83 | 33.11 | 283,722 | +0.32(+0.99%) |
Sep 28, 2009 | 32.21 | 33.00 | 31.99 | 32.79 | 407,625 | +0.61(+1.90%) |
Sep 25, 2009 | 31.81 | 32.36 | 31.55 | 32.17 | 435,616 | +0.22(+0.69%) |
Sep 24, 2009 | 32.19 | 32.26 | 31.41 | 31.95 | 371,416 | -0.22(-0.67%) |
Sep 23, 2009 | 32.29 | 32.43 | 31.83 | 32.17 | 455,447 | +0.10(+0.32%) |
Sep 22, 2009 | 31.66 | 32.35 | 31.49 | 32.07 | 209,811 | +0.69(+2.20%) |
Sep 21, 2009 | 31.10 | 31.53 | 30.38 | 31.38 | 523,530 | -0.25(-0.78%) |
Sep 18, 2009 | 33.04 | 33.15 | 31.53 | 31.62 | 799,533 | -1.14(-3.49%) |
Sep 17, 2009 | 33.10 | 33.27 | 32.70 | 32.77 | 210,098 | -0.76(-2.27%) |
Sep 16, 2009 | 33.15 | 33.56 | 32.77 | 33.53 | 204,408 | +0.19(+0.58%) |
Sep 15, 2009 | 31.91 | 33.56 | 31.91 | 33.34 | 502,599 | +1.31(+4.08%) |
Sep 14, 2009 | 30.56 | 32.05 | 30.56 | 32.03 | 276,357 | +1.26(+4.11%) |
Sep 11, 2009 | 31.14 | 31.58 | 30.44 | 30.77 | 442,216 | -0.44(-1.42%) |
Sep 10, 2009 | 30.79 | 31.22 | 30.67 | 31.21 | 241,265 | +0.31(+0.99%) |
Sep 09, 2009 | 30.77 | 31.16 | 30.57 | 30.90 | 194,985 | +0.04(+0.12%) |
Sep 08, 2009 | 30.57 | 30.98 | 30.24 | 30.87 | 274,596 | +0.68(+2.26%) |
Sep 04, 2009 | 29.94 | 30.20 | 29.70 | 30.18 | 343,051 | +0.67(+2.27%) |
Sep 03, 2009 | 29.32 | 30.21 | 28.31 | 29.51 | 619,715 | +0.63(+2.18%) |
Sep 02, 2009 | 29.13 | 29.38 | 28.73 | 28.88 | 541,887 | -0.23(-0.78%) |
Sep 01, 2009 | 29.62 | 30.14 | 28.94 | 29.11 | 487,564 | -0.58(-1.94%) |
Aug 31, 2009 | 29.85 | 29.99 | 29.32 | 29.69 | 502,200 | -0.40(-1.31%) |
Aug 28, 2009 | 31.32 | 31.50 | 29.93 | 30.08 | 401,227 | -0.82(-2.66%) |
Aug 27, 2009 | 30.44 | 31.07 | 30.00 | 30.90 | 239,688 | +0.40(+1.30%) |
Aug 26, 2009 | 30.82 | 30.86 | 30.24 | 30.51 | 301,289 | -0.31(-0.99%) |
Aug 25, 2009 | 31.56 | 31.71 | 30.57 | 30.81 | 296,171 | -0.50(-1.59%) |
Aug 24, 2009 | 31.04 | 31.55 | 31.01 | 31.31 | 181,438 | +0.46(+1.50%) |
Aug 21, 2009 | 30.47 | 30.90 | 30.18 | 30.85 | 470,513 | +0.62(+2.04%) |
Aug 20, 2009 | 30.54 | 30.54 | 29.96 | 30.23 | 436,891 | -0.17(-0.55%) |
Aug 19, 2009 | 30.50 | 30.81 | 30.21 | 30.40 | 352,247 | -0.27(-0.88%) |
Aug 18, 2009 | 30.77 | 30.84 | 30.44 | 30.67 | 258,219 | -0.86(-2.74%) |
Aug 17, 2009 | 31.49 | 31.68 | 30.35 | 31.53 | 344,990 | -0.76(-2.36%) |
Aug 14, 2009 | 33.02 | 33.04 | 31.92 | 32.29 | 242,078 | -0.67(-2.04%) |
Aug 13, 2009 | 31.64 | 32.99 | 31.64 | 32.97 | 468,437 | +1.18(+3.71%) |
Aug 12, 2009 | 31.40 | 32.19 | 31.40 | 31.78 | 288,582 | +0.19(+0.61%) |
Aug 11, 2009 | 31.24 | 31.68 | 30.90 | 31.59 | 150,910 | +0.34(+1.09%) |
Aug 10, 2009 | 31.73 | 31.77 | 30.90 | 31.25 | 164,848 | -0.51(-1.60%) |
Aug 07, 2009 | 31.31 | 31.83 | 31.01 | 31.76 | 413,336 | +0.99(+3.21%) |
Aug 06, 2009 | 32.02 | 32.19 | 30.58 | 30.77 | 260,514 | -0.96(-3.02%) |
Aug 05, 2009 | 31.94 | 32.05 | 31.29 | 31.73 | 338,039 | -0.08(-0.24%) |
Aug 04, 2009 | 31.45 | 31.81 | 31.16 | 31.81 | 306,491 | +0.35(+1.12%) |