Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 35.20 | 35.67 | 33.99 | 34.16 | 7,894,505 | -1.26(-3.56%) |
Oct 29, 2009 | 35.01 | 35.66 | 33.07 | 35.42 | 13,533,076 | +0.65(+1.87%) |
Oct 28, 2009 | 35.60 | 36.01 | 34.70 | 34.77 | 6,545,657 | -0.96(-2.68%) |
Oct 27, 2009 | 36.31 | 36.54 | 35.61 | 35.73 | 6,223,861 | -0.51(-1.40%) |
Oct 26, 2009 | 36.34 | 37.25 | 35.95 | 36.24 | 7,973,634 | +0.12(+0.33%) |
Oct 23, 2009 | 36.36 | 36.63 | 35.68 | 36.12 | 6,107,465 | +0.28(+0.77%) |
Oct 22, 2009 | 35.69 | 36.12 | 35.42 | 35.85 | 4,364,149 | +0.01(+0.03%) |
Oct 21, 2009 | 35.74 | 36.53 | 35.69 | 35.84 | 8,740,754 | -0.07(-0.19%) |
Oct 20, 2009 | 35.67 | 36.22 | 35.56 | 35.90 | 8,419,391 | -0.06(-0.18%) |
Oct 19, 2009 | 35.52 | 36.13 | 35.12 | 35.97 | 9,043,744 | +0.65(+1.84%) |
Oct 16, 2009 | 34.74 | 36.33 | 34.74 | 35.32 | 12,513,059 | +0.45(+1.28%) |
Oct 15, 2009 | 34.85 | 34.90 | 34.16 | 34.87 | 9,399,494 | +0.18(+0.52%) |
Oct 14, 2009 | 34.58 | 35.45 | 34.54 | 34.69 | 14,418,690 | +0.35(+1.01%) |
Oct 13, 2009 | 33.51 | 34.41 | 33.32 | 34.34 | 10,673,207 | +0.73(+2.16%) |
Oct 12, 2009 | 33.58 | 33.80 | 33.18 | 33.62 | 6,637,294 | +0.34(+1.04%) |
Oct 09, 2009 | 32.29 | 33.32 | 32.18 | 33.27 | 6,312,309 | +0.84(+2.59%) |
Oct 08, 2009 | 33.05 | 33.43 | 32.36 | 32.43 | 9,596,533 | -0.27(-0.81%) |
Oct 07, 2009 | 32.32 | 32.76 | 31.79 | 32.70 | 9,987,007 | +0.23(+0.72%) |
Oct 06, 2009 | 33.20 | 33.49 | 32.31 | 32.47 | 10,902,331 | -0.61(-1.83%) |
Oct 05, 2009 | 33.31 | 33.36 | 32.75 | 33.07 | 7,052,605 | +0.02(+0.06%) |
Oct 02, 2009 | 32.63 | 34.12 | 32.46 | 33.05 | 8,979,204 | +0.03(+0.09%) |
Oct 01, 2009 | 34.20 | 34.21 | 33.02 | 33.02 | 10,841,148 | -1.77(-5.08%) |
Sep 30, 2009 | 34.58 | 34.86 | 33.87 | 34.79 | 9,846,943 | +0.28(+0.82%) |
Sep 29, 2009 | 34.77 | 35.24 | 34.23 | 34.51 | 9,934,753 | -0.38(-1.10%) |
Sep 28, 2009 | 33.22 | 34.97 | 33.21 | 34.89 | 10,219,806 | +1.76(+5.32%) |
Sep 25, 2009 | 33.53 | 33.61 | 32.77 | 33.13 | 6,188,437 | -0.56(-1.65%) |
Sep 24, 2009 | 34.49 | 34.66 | 33.31 | 33.69 | 8,572,388 | -0.87(-2.52%) |
Sep 23, 2009 | 35.33 | 35.56 | 34.54 | 34.56 | 7,478,538 | -0.58(-1.66%) |
Sep 22, 2009 | 34.44 | 35.38 | 34.15 | 35.14 | 7,883,654 | +0.75(+2.19%) |
Sep 21, 2009 | 34.43 | 34.88 | 33.93 | 34.39 | 8,971,347 | +0.07(+0.20%) |
Sep 18, 2009 | 33.30 | 34.54 | 33.09 | 34.32 | 15,460,543 | +1.21(+3.65%) |
Sep 17, 2009 | 33.03 | 33.48 | 32.85 | 33.11 | 8,362,389 | +0.20(+0.59%) |
Sep 16, 2009 | 32.17 | 33.03 | 31.92 | 32.92 | 9,401,363 | +0.82(+2.54%) |
Sep 15, 2009 | 31.55 | 32.46 | 31.16 | 32.10 | 10,123,076 | +0.72(+2.30%) |
Sep 14, 2009 | 30.91 | 31.41 | 30.55 | 31.38 | 5,348,185 | +0.36(+1.15%) |
Sep 11, 2009 | 31.07 | 31.34 | 30.76 | 31.02 | 5,940,455 | -0.10(-0.31%) |
Sep 10, 2009 | 30.99 | 31.21 | 30.54 | 31.12 | 6,206,977 | +0.18(+0.58%) |
Sep 09, 2009 | 30.61 | 31.16 | 30.27 | 30.94 | 8,811,211 | +0.16(+0.53%) |
Sep 08, 2009 | 31.02 | 31.32 | 30.51 | 30.78 | 11,003,348 | +0.24(+0.79%) |
Sep 04, 2009 | 30.49 | 30.61 | 29.53 | 30.54 | 15,683,430 | -0.11(-0.36%) |
Sep 03, 2009 | 31.58 | 31.89 | 30.30 | 30.65 | 11,449,087 | -0.71(-2.27%) |
Sep 02, 2009 | 31.44 | 32.28 | 31.23 | 31.36 | 8,062,348 | -0.16(-0.50%) |
Sep 01, 2009 | 32.65 | 33.51 | 31.46 | 31.52 | 14,651,596 | -1.34(-4.08%) |
Aug 31, 2009 | 31.84 | 33.02 | 31.73 | 32.86 | 9,601,104 | +0.62(+1.91%) |
Aug 28, 2009 | 31.38 | 32.31 | 31.38 | 32.24 | 8,619,548 | +0.87(+2.77%) |
Aug 27, 2009 | 31.15 | 31.61 | 30.75 | 31.37 | 7,638,081 | +0.19(+0.59%) |
Aug 26, 2009 | 30.25 | 31.32 | 30.09 | 31.19 | 9,452,625 | +0.87(+2.87%) |
Aug 25, 2009 | 30.37 | 30.58 | 30.14 | 30.32 | 4,897,388 | +0.06(+0.19%) |
Aug 24, 2009 | 31.38 | 31.47 | 30.14 | 30.26 | 9,091,091 | -0.91(-2.92%) |
Aug 21, 2009 | 31.16 | 31.38 | 30.63 | 31.17 | 6,280,951 | +0.48(+1.56%) |
Aug 20, 2009 | 30.18 | 30.84 | 30.02 | 30.69 | 5,890,212 | +0.38(+1.26%) |
Aug 19, 2009 | 29.94 | 30.46 | 29.81 | 30.31 | 4,811,651 | -0.05(-0.17%) |
Aug 18, 2009 | 30.56 | 30.87 | 30.13 | 30.36 | 6,213,700 | -0.07(-0.25%) |
Aug 17, 2009 | 31.24 | 31.32 | 30.37 | 30.44 | 7,995,691 | -1.29(-4.05%) |
Aug 14, 2009 | 32.19 | 32.23 | 31.36 | 31.72 | 5,195,871 | -0.46(-1.43%) |
Aug 13, 2009 | 32.08 | 32.61 | 31.91 | 32.19 | 7,042,268 | +0.35(+1.09%) |
Aug 12, 2009 | 31.55 | 32.45 | 31.33 | 31.84 | 9,046,544 | +0.68(+2.18%) |
Aug 11, 2009 | 31.71 | 32.12 | 31.03 | 31.16 | 7,176,300 | -0.78(-2.45%) |
Aug 10, 2009 | 31.78 | 32.50 | 31.78 | 31.94 | 4,812,935 | -0.34(-1.06%) |
Aug 07, 2009 | 31.16 | 32.93 | 31.05 | 32.28 | 13,504,571 | +1.45(+4.70%) |
Aug 06, 2009 | 31.76 | 31.84 | 30.48 | 30.83 | 8,184,058 | -0.67(-2.12%) |
Aug 05, 2009 | 31.52 | 31.77 | 31.18 | 31.50 | 5,916,414 | +0.01(+0.04%) |
Aug 04, 2009 | 31.52 | 32.38 | 31.13 | 31.49 | 10,147,976 | -0.43(-1.35%) |