Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 34.70 | 35.23 | 33.60 | 33.73 | 3,798,209 | -1.03(-2.97%) |
Oct 29, 2009 | 33.08 | 35.06 | 33.08 | 34.76 | 3,289,521 | +1.84(+5.59%) |
Oct 28, 2009 | 33.43 | 33.77 | 32.76 | 32.92 | 2,523,604 | -0.71(-2.11%) |
Oct 27, 2009 | 32.47 | 34.08 | 32.13 | 33.63 | 3,187,061 | +1.13(+3.48%) |
Oct 26, 2009 | 33.77 | 33.94 | 32.36 | 32.50 | 2,925,457 | -1.19(-3.54%) |
Oct 23, 2009 | 33.70 | 33.87 | 33.52 | 33.69 | 2,186,418 | -0.22(-0.66%) |
Oct 22, 2009 | 33.59 | 34.17 | 33.30 | 33.92 | 2,517,933 | +0.66(+1.97%) |
Oct 21, 2009 | 34.19 | 34.54 | 33.20 | 33.26 | 2,112,410 | -0.88(-2.58%) |
Oct 20, 2009 | 34.12 | 34.40 | 34.11 | 34.14 | 3,116,463 | +0.82(+2.45%) |
Oct 19, 2009 | 33.44 | 33.71 | 33.16 | 33.33 | 2,323,954 | +0.16(+0.49%) |
Oct 16, 2009 | 33.25 | 33.84 | 33.09 | 33.17 | 2,961,753 | -0.28(-0.83%) |
Oct 15, 2009 | 33.99 | 34.10 | 33.24 | 33.44 | 3,137,945 | -0.68(-2.00%) |
Oct 14, 2009 | 34.06 | 34.48 | 33.73 | 34.13 | 3,269,588 | +0.31(+0.93%) |
Oct 13, 2009 | 34.17 | 34.85 | 33.41 | 33.81 | 4,425,527 | -0.39(-1.13%) |
Oct 12, 2009 | 34.52 | 34.85 | 33.56 | 34.20 | 3,051,004 | +0.73(+2.17%) |
Oct 09, 2009 | 32.29 | 33.76 | 32.29 | 33.47 | 2,891,492 | +1.24(+3.84%) |
Oct 08, 2009 | 33.29 | 33.54 | 32.01 | 32.23 | 6,347,073 | -1.79(-5.25%) |
Oct 07, 2009 | 33.43 | 34.46 | 33.28 | 34.02 | 2,280,854 | +0.57(+1.72%) |
Oct 06, 2009 | 33.47 | 33.87 | 32.90 | 33.44 | 2,591,883 | +0.10(+0.30%) |
Oct 05, 2009 | 33.20 | 33.55 | 32.52 | 33.34 | 2,550,393 | +0.42(+1.28%) |
Oct 02, 2009 | 33.39 | 33.39 | 32.29 | 32.92 | 3,239,289 | -0.54(-1.61%) |
Oct 01, 2009 | 33.56 | 34.21 | 33.13 | 33.46 | 3,999,063 | -0.02(-0.05%) |
Sep 30, 2009 | 33.43 | 33.60 | 32.76 | 33.48 | 3,877,482 | -0.65(-1.89%) |
Sep 29, 2009 | 34.27 | 35.24 | 33.43 | 34.13 | 5,122,787 | -0.52(-1.49%) |
Sep 28, 2009 | 33.77 | 34.69 | 33.71 | 34.64 | 2,136,411 | +0.89(+2.65%) |
Sep 25, 2009 | 34.11 | 34.65 | 33.35 | 33.75 | 3,049,902 | -0.53(-1.55%) |
Sep 24, 2009 | 35.05 | 35.47 | 33.98 | 34.28 | 2,418,222 | -0.74(-2.13%) |
Sep 23, 2009 | 35.45 | 35.68 | 34.84 | 35.02 | 2,437,327 | -0.44(-1.24%) |
Sep 22, 2009 | 35.62 | 35.72 | 34.81 | 35.46 | 2,078,568 | -0.22(-0.60%) |
Sep 21, 2009 | 34.92 | 36.12 | 34.91 | 35.68 | 2,324,120 | -0.13(-0.35%) |
Sep 18, 2009 | 36.13 | 36.50 | 35.55 | 35.80 | 1,974,911 | -0.29(-0.80%) |
Sep 17, 2009 | 36.60 | 36.80 | 35.68 | 36.09 | 2,015,031 | +0.42(+1.17%) |
Sep 16, 2009 | 34.99 | 36.57 | 34.72 | 35.67 | 3,331,850 | +0.86(+2.48%) |
Sep 15, 2009 | 35.14 | 35.30 | 34.52 | 34.81 | 2,979,567 | -0.60(-1.70%) |
Sep 14, 2009 | 35.50 | 35.77 | 34.59 | 35.41 | 2,711,587 | -0.04(-0.10%) |
Sep 11, 2009 | 35.72 | 35.81 | 35.22 | 35.44 | 2,378,777 | -0.04(-0.13%) |
Sep 10, 2009 | 33.99 | 35.54 | 33.93 | 35.49 | 3,868,051 | +1.32(+3.86%) |
Sep 09, 2009 | 33.01 | 34.28 | 32.95 | 34.17 | 3,813,453 | +1.26(+3.82%) |
Sep 08, 2009 | 34.28 | 34.28 | 32.71 | 32.91 | 4,545,236 | -1.01(-2.96%) |
Sep 04, 2009 | 33.50 | 34.27 | 33.34 | 33.92 | 1,586,406 | +0.58(+1.75%) |
Sep 03, 2009 | 33.22 | 34.05 | 32.90 | 33.34 | 2,604,380 | +0.04(+0.11%) |
Sep 02, 2009 | 31.95 | 33.56 | 31.73 | 33.30 | 3,562,969 | +1.60(+5.04%) |
Sep 01, 2009 | 32.00 | 32.65 | 31.49 | 31.70 | 2,162,762 | -0.34(-1.06%) |
Aug 31, 2009 | 32.20 | 33.21 | 31.80 | 32.04 | 1,690,371 | -0.48(-1.47%) |
Aug 28, 2009 | 33.55 | 33.55 | 32.15 | 32.52 | 1,689,050 | -0.71(-2.13%) |
Aug 27, 2009 | 32.25 | 33.36 | 32.20 | 33.23 | 2,209,561 | +0.78(+2.41%) |
Aug 26, 2009 | 33.28 | 33.34 | 32.39 | 32.45 | 2,458,161 | -0.91(-2.72%) |
Aug 25, 2009 | 33.31 | 33.74 | 32.98 | 33.35 | 2,256,834 | +0.21(+0.62%) |
Aug 24, 2009 | 32.75 | 33.43 | 32.46 | 33.15 | 2,353,247 | +0.79(+2.44%) |
Aug 21, 2009 | 32.50 | 32.62 | 31.94 | 32.36 | 1,559,751 | +0.34(+1.07%) |
Aug 20, 2009 | 31.46 | 32.51 | 31.46 | 32.02 | 1,989,819 | +0.67(+2.15%) |
Aug 19, 2009 | 31.11 | 31.40 | 30.85 | 31.34 | 2,466,791 | -0.07(-0.23%) |
Aug 18, 2009 | 31.90 | 31.90 | 31.09 | 31.41 | 2,659,867 | -0.93(-2.89%) |
Aug 17, 2009 | 30.44 | 33.08 | 30.44 | 32.35 | 5,109,758 | +1.21(+3.89%) |
Aug 14, 2009 | 31.35 | 31.41 | 30.57 | 31.14 | 1,802,605 | -0.20(-0.63%) |
Aug 13, 2009 | 30.54 | 31.40 | 30.24 | 31.33 | 2,137,045 | +1.00(+3.28%) |
Aug 12, 2009 | 30.63 | 30.92 | 30.27 | 30.34 | 1,998,257 | -0.30(-0.97%) |
Aug 11, 2009 | 30.70 | 31.35 | 30.45 | 30.63 | 2,641,884 | -0.24(-0.78%) |
Aug 10, 2009 | 29.94 | 31.24 | 29.84 | 30.88 | 2,597,840 | +0.81(+2.69%) |
Aug 07, 2009 | 29.78 | 30.21 | 29.53 | 30.07 | 2,032,575 | +0.55(+1.85%) |
Aug 06, 2009 | 29.43 | 29.58 | 28.65 | 29.52 | 2,847,379 | +0.15(+0.52%) |
Aug 05, 2009 | 30.13 | 30.13 | 29.12 | 29.37 | 2,085,556 | -0.61(-2.04%) |
Aug 04, 2009 | 30.13 | 30.76 | 29.80 | 29.98 | 1,932,733 | -0.40(-1.33%) |