Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 31.62 | 31.81 | 30.24 | 30.40 | 29,050 | -1.53(-4.79%) |
Oct 29, 2009 | 32.18 | 32.71 | 31.78 | 31.93 | 24,961 | +0.05(+0.16%) |
Oct 28, 2009 | 33.04 | 33.04 | 31.51 | 31.88 | 18,535 | -1.07(-3.25%) |
Oct 27, 2009 | 33.09 | 33.59 | 32.81 | 32.95 | 9,472 | -0.12(-0.36%) |
Oct 26, 2009 | 33.46 | 33.94 | 32.85 | 33.07 | 14,619 | +0.29(+0.88%) |
Oct 23, 2009 | 33.23 | 34.18 | 32.50 | 32.78 | 18,416 | -1.29(-3.79%) |
Oct 22, 2009 | 33.30 | 34.11 | 32.47 | 34.07 | 16,066 | +0.82(+2.47%) |
Oct 21, 2009 | 33.73 | 34.55 | 33.07 | 33.25 | 18,590 | -0.46(-1.36%) |
Oct 20, 2009 | 33.51 | 34.07 | 33.50 | 33.71 | 18,871 | +0.08(+0.24%) |
Oct 19, 2009 | 33.72 | 33.87 | 33.17 | 33.63 | 11,321 | -0.34(-1.00%) |
Oct 16, 2009 | 34.55 | 34.94 | 33.64 | 33.97 | 69,505 | -0.71(-2.05%) |
Oct 15, 2009 | 35.00 | 35.46 | 34.37 | 34.68 | 90,055 | -0.51(-1.45%) |
Oct 14, 2009 | 36.40 | 36.40 | 34.61 | 35.19 | 66,122 | -0.91(-2.52%) |
Oct 13, 2009 | 36.53 | 36.68 | 36.09 | 36.10 | 12,080 | -0.17(-0.47%) |
Oct 12, 2009 | 35.59 | 37.07 | 33.77 | 36.27 | 20,938 | +1.75(+5.07%) |
Oct 09, 2009 | 33.47 | 34.77 | 33.47 | 34.52 | 11,883 | +1.09(+3.26%) |
Oct 08, 2009 | 33.44 | 33.68 | 32.96 | 33.43 | 18,733 | +0.31(+0.94%) |
Oct 07, 2009 | 32.88 | 33.12 | 32.58 | 33.12 | 21,727 | -0.21(-0.63%) |
Oct 06, 2009 | 32.88 | 33.39 | 32.50 | 33.33 | 14,399 | +0.57(+1.74%) |
Oct 05, 2009 | 32.94 | 33.20 | 32.59 | 32.76 | 18,754 | -0.14(-0.43%) |
Oct 02, 2009 | 34.35 | 35.12 | 32.50 | 32.90 | 25,375 | -1.85(-5.32%) |
Oct 01, 2009 | 35.70 | 35.96 | 34.50 | 34.75 | 28,127 | -0.75(-2.11%) |
Sep 30, 2009 | 35.87 | 36.02 | 35.50 | 35.50 | 14,418 | -0.30(-0.84%) |
Sep 29, 2009 | 36.14 | 36.80 | 35.79 | 35.80 | 12,605 | -0.20(-0.56%) |
Sep 28, 2009 | 36.20 | 36.80 | 35.79 | 36.00 | 9,883 | -0.14(-0.39%) |
Sep 25, 2009 | 37.22 | 37.22 | 35.81 | 36.14 | 7,874 | -0.67(-1.82%) |
Sep 24, 2009 | 37.14 | 37.22 | 36.71 | 36.81 | 35,863 | -0.27(-0.73%) |
Sep 23, 2009 | 37.24 | 37.50 | 37.03 | 37.08 | 28,167 | +0.00(+0.00%) |
Sep 22, 2009 | 36.92 | 37.83 | 36.83 | 37.08 | 13,785 | +0.51(+1.39%) |
Sep 21, 2009 | 36.15 | 37.39 | 36.15 | 36.57 | 18,728 | +0.22(+0.61%) |
Sep 18, 2009 | 35.95 | 36.42 | 35.74 | 36.35 | 33,836 | +0.63(+1.76%) |
Sep 17, 2009 | 34.35 | 36.39 | 34.35 | 35.72 | 10,328 | +1.42(+4.14%) |
Sep 16, 2009 | 33.49 | 34.31 | 33.49 | 34.30 | 7,741 | +0.81(+2.42%) |
Sep 15, 2009 | 33.31 | 34.33 | 32.80 | 33.49 | 4,634 | -0.05(-0.15%) |
Sep 14, 2009 | 33.18 | 33.58 | 33.04 | 33.54 | 6,129 | +1.33(+4.13%) |
Sep 11, 2009 | 33.31 | 33.53 | 31.64 | 32.21 | 9,061 | -1.16(-3.48%) |
Sep 10, 2009 | 33.78 | 34.03 | 32.85 | 33.37 | 10,024 | -0.61(-1.80%) |
Sep 09, 2009 | 31.97 | 34.07 | 31.87 | 33.98 | 14,564 | +1.90(+5.92%) |
Sep 08, 2009 | 32.54 | 32.78 | 31.46 | 32.08 | 5,713 | -0.23(-0.71%) |
Sep 04, 2009 | 31.02 | 32.31 | 31.00 | 32.31 | 11,109 | +1.13(+3.62%) |
Sep 03, 2009 | 30.98 | 31.33 | 30.30 | 31.18 | 25,649 | +0.20(+0.65%) |
Sep 02, 2009 | 30.75 | 31.00 | 30.16 | 30.98 | 14,812 | +0.23(+0.75%) |
Sep 01, 2009 | 32.03 | 32.49 | 30.11 | 30.75 | 20,213 | -1.56(-4.83%) |
Aug 31, 2009 | 33.58 | 33.58 | 32.29 | 32.31 | 16,342 | -1.45(-4.30%) |
Aug 28, 2009 | 34.22 | 34.41 | 33.00 | 33.76 | 18,749 | -0.33(-0.97%) |
Aug 27, 2009 | 33.22 | 34.16 | 32.25 | 34.09 | 21,148 | +0.51(+1.52%) |
Aug 26, 2009 | 33.21 | 34.26 | 32.63 | 33.58 | 23,407 | +0.24(+0.72%) |
Aug 25, 2009 | 31.84 | 34.36 | 30.66 | 33.34 | 40,682 | +1.99(+6.35%) |
Aug 24, 2009 | 31.36 | 31.81 | 30.05 | 31.35 | 84,098 | +0.15(+0.48%) |
Aug 21, 2009 | 32.23 | 34.28 | 30.67 | 31.20 | 58,453 | -0.40(-1.27%) |
Aug 20, 2009 | 29.59 | 32.28 | 29.59 | 31.60 | 20,096 | +1.28(+4.22%) |
Aug 19, 2009 | 29.06 | 30.47 | 29.06 | 30.32 | 14,954 | +1.01(+3.45%) |
Aug 18, 2009 | 29.79 | 30.19 | 29.14 | 29.31 | 11,271 | -0.24(-0.81%) |
Aug 17, 2009 | 28.11 | 29.97 | 28.11 | 29.55 | 11,510 | +0.32(+1.09%) |
Aug 14, 2009 | 29.64 | 30.71 | 29.06 | 29.23 | 11,437 | -0.44(-1.48%) |
Aug 13, 2009 | 29.72 | 30.07 | 29.20 | 29.67 | 10,138 | +0.06(+0.20%) |
Aug 12, 2009 | 30.03 | 30.86 | 29.36 | 29.61 | 68,371 | -0.30(-1.00%) |
Aug 11, 2009 | 31.52 | 31.52 | 29.55 | 29.91 | 19,025 | -1.14(-3.67%) |
Aug 10, 2009 | 30.73 | 31.22 | 29.77 | 31.05 | 20,497 | +0.23(+0.75%) |
Aug 07, 2009 | 31.59 | 32.10 | 30.78 | 30.82 | 37,121 | -0.22(-0.71%) |
Aug 06, 2009 | 31.97 | 32.77 | 31.03 | 31.04 | 39,829 | -0.70(-2.21%) |
Aug 05, 2009 | 32.36 | 33.00 | 31.35 | 31.74 | 33,133 | -0.61(-1.89%) |
Aug 04, 2009 | 33.18 | 33.18 | 32.09 | 32.35 | 23,637 | -1.15(-3.43%) |