Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 30.22 | 30.64 | 28.78 | 29.06 | 5,995,020 | -1.37(-4.50%) |
Oct 29, 2009 | 30.09 | 30.84 | 30.07 | 30.43 | 4,394,007 | +0.93(+3.15%) |
Oct 28, 2009 | 31.04 | 31.25 | 29.32 | 29.50 | 6,501,820 | -1.75(-5.60%) |
Oct 27, 2009 | 32.98 | 32.98 | 31.24 | 31.25 | 4,730,639 | -1.74(-5.27%) |
Oct 26, 2009 | 33.13 | 34.50 | 32.88 | 32.99 | 3,119,314 | -0.01(-0.03%) |
Oct 23, 2009 | 33.36 | 33.44 | 32.88 | 33.00 | 3,845,370 | -0.63(-1.87%) |
Oct 22, 2009 | 33.78 | 34.00 | 32.36 | 33.63 | 5,891,721 | -0.57(-1.67%) |
Oct 21, 2009 | 34.80 | 35.96 | 34.05 | 34.20 | 4,390,237 | -0.64(-1.84%) |
Oct 20, 2009 | 34.81 | 35.26 | 34.74 | 34.84 | 4,066,286 | -1.22(-3.38%) |
Oct 19, 2009 | 35.51 | 36.45 | 35.11 | 36.06 | 3,052,822 | +0.68(+1.92%) |
Oct 16, 2009 | 34.25 | 35.44 | 33.88 | 35.38 | 4,038,906 | +0.72(+2.08%) |
Oct 15, 2009 | 35.26 | 35.28 | 34.34 | 34.66 | 4,010,938 | -0.62(-1.76%) |
Oct 14, 2009 | 34.35 | 36.26 | 33.95 | 35.28 | 7,460,240 | +1.31(+3.86%) |
Oct 13, 2009 | 33.17 | 34.14 | 32.89 | 33.97 | 3,250,100 | +0.88(+2.66%) |
Oct 12, 2009 | 33.78 | 34.09 | 32.95 | 33.09 | 2,309,563 | -0.17(-0.51%) |
Oct 09, 2009 | 32.52 | 33.49 | 32.52 | 33.26 | 2,933,393 | -0.15(-0.45%) |
Oct 08, 2009 | 32.76 | 33.61 | 32.08 | 33.41 | 4,229,459 | +0.52(+1.58%) |
Oct 07, 2009 | 32.61 | 33.03 | 32.13 | 32.89 | 2,672,237 | +0.20(+0.61%) |
Oct 06, 2009 | 31.21 | 32.85 | 31.20 | 32.69 | 5,110,504 | +1.71(+5.52%) |
Oct 05, 2009 | 29.88 | 31.09 | 29.88 | 30.98 | 3,774,024 | +1.28(+4.31%) |
Oct 02, 2009 | 30.26 | 30.39 | 29.41 | 29.70 | 7,012,095 | -1.08(-3.51%) |
Oct 01, 2009 | 32.82 | 33.00 | 30.74 | 30.78 | 5,088,966 | -2.25(-6.81%) |
Sep 30, 2009 | 32.59 | 33.42 | 31.71 | 33.03 | 3,269,551 | +0.37(+1.13%) |
Sep 29, 2009 | 31.83 | 33.28 | 31.83 | 32.66 | 3,050,981 | +0.97(+3.06%) |
Sep 28, 2009 | 31.75 | 32.02 | 31.39 | 31.69 | 3,487,813 | +0.21(+0.67%) |
Sep 25, 2009 | 31.95 | 32.29 | 31.30 | 31.48 | 3,134,781 | -0.61(-1.90%) |
Sep 24, 2009 | 32.92 | 33.49 | 31.96 | 32.09 | 4,358,841 | -0.74(-2.25%) |
Sep 23, 2009 | 34.31 | 34.46 | 32.78 | 32.83 | 3,908,404 | -1.23(-3.61%) |
Sep 22, 2009 | 33.06 | 34.37 | 33.06 | 34.06 | 2,863,771 | +1.21(+3.68%) |
Sep 21, 2009 | 33.16 | 33.57 | 32.61 | 32.85 | 3,916,904 | -1.24(-3.64%) |
Sep 18, 2009 | 34.40 | 34.55 | 33.62 | 34.09 | 5,611,946 | -0.09(-0.26%) |
Sep 17, 2009 | 32.91 | 34.78 | 32.91 | 34.18 | 5,993,695 | +0.33(+0.98%) |
Sep 16, 2009 | 32.98 | 34.41 | 32.80 | 33.85 | 6,058,684 | +1.25(+3.83%) |
Sep 15, 2009 | 31.25 | 32.69 | 31.15 | 32.60 | 5,416,486 | +1.37(+4.39%) |
Sep 14, 2009 | 30.55 | 31.29 | 30.14 | 31.23 | 2,220,859 | +0.38(+1.23%) |
Sep 11, 2009 | 30.32 | 30.99 | 30.24 | 30.85 | 3,524,967 | +0.58(+1.92%) |
Sep 10, 2009 | 29.30 | 30.31 | 28.79 | 30.27 | 2,841,610 | +0.96(+3.28%) |
Sep 09, 2009 | 28.48 | 29.49 | 28.10 | 29.31 | 3,667,402 | +0.83(+2.91%) |
Sep 08, 2009 | 29.00 | 29.44 | 28.36 | 28.48 | 3,838,744 | -0.09(-0.32%) |
Sep 04, 2009 | 28.29 | 28.62 | 27.45 | 28.57 | 2,368,058 | +0.26(+0.92%) |
Sep 03, 2009 | 27.95 | 28.34 | 27.44 | 28.31 | 2,069,949 | +0.66(+2.39%) |
Sep 02, 2009 | 27.64 | 28.24 | 27.15 | 27.65 | 3,549,821 | -0.12(-0.43%) |
Sep 01, 2009 | 29.40 | 29.73 | 27.60 | 27.77 | 5,340,865 | -2.01(-6.75%) |
Aug 31, 2009 | 30.26 | 30.26 | 29.50 | 29.78 | 2,757,890 | -0.79(-2.58%) |
Aug 28, 2009 | 30.68 | 30.87 | 30.23 | 30.57 | 2,034,340 | +0.31(+1.02%) |
Aug 27, 2009 | 30.36 | 30.56 | 29.37 | 30.26 | 2,598,787 | -0.11(-0.36%) |
Aug 26, 2009 | 30.05 | 30.94 | 29.86 | 30.37 | 2,577,264 | +0.04(+0.13%) |
Aug 25, 2009 | 30.43 | 30.90 | 30.06 | 30.33 | 2,896,981 | +0.17(+0.56%) |
Aug 24, 2009 | 30.69 | 31.23 | 30.00 | 30.16 | 2,648,535 | -0.19(-0.63%) |
Aug 21, 2009 | 30.28 | 30.83 | 30.06 | 30.35 | 3,239,186 | +0.42(+1.40%) |
Aug 20, 2009 | 28.54 | 30.00 | 28.30 | 29.93 | 4,540,408 | +1.36(+4.76%) |
Aug 19, 2009 | 28.10 | 28.60 | 27.68 | 28.57 | 3,566,286 | -0.01(-0.03%) |
Aug 18, 2009 | 27.36 | 28.67 | 27.14 | 28.58 | 3,520,485 | +1.34(+4.92%) |
Aug 17, 2009 | 27.94 | 28.05 | 26.84 | 27.24 | 4,659,861 | -1.20(-4.22%) |
Aug 14, 2009 | 29.21 | 29.48 | 28.07 | 28.44 | 4,017,570 | -0.84(-2.87%) |
Aug 13, 2009 | 29.14 | 29.76 | 28.36 | 29.28 | 4,436,218 | +0.25(+0.86%) |
Aug 12, 2009 | 27.59 | 29.37 | 27.59 | 29.03 | 6,300,744 | +1.22(+4.39%) |
Aug 11, 2009 | 27.86 | 28.18 | 26.69 | 27.81 | 5,200,010 | +0.03(+0.11%) |
Aug 10, 2009 | 30.03 | 30.32 | 27.55 | 27.78 | 8,203,195 | -1.90(-6.40%) |
Aug 07, 2009 | 26.65 | 29.89 | 26.54 | 29.68 | 8,516,175 | +3.55(+13.59%) |
Aug 06, 2009 | 27.24 | 27.57 | 25.95 | 26.13 | 5,272,559 | -0.84(-3.11%) |
Aug 05, 2009 | 26.87 | 27.58 | 26.84 | 26.97 | 6,015,615 | +0.14(+0.52%) |
Aug 04, 2009 | 24.21 | 27.90 | 24.15 | 26.83 | 9,940,183 | +1.98(+7.96%) |