Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 32.26 | 32.62 | 31.21 | 31.47 | 3,494,979 | -0.79(-2.44%) |
Oct 29, 2009 | 32.00 | 32.63 | 31.77 | 32.26 | 3,909,420 | +0.75(+2.37%) |
Oct 28, 2009 | 32.26 | 32.34 | 31.39 | 31.51 | 6,025,136 | -0.91(-2.80%) |
Oct 27, 2009 | 33.83 | 34.16 | 32.33 | 32.42 | 6,569,962 | -1.32(-3.90%) |
Oct 26, 2009 | 35.11 | 35.13 | 33.61 | 33.74 | 4,838,399 | -0.95(-2.73%) |
Oct 23, 2009 | 34.98 | 35.08 | 34.50 | 34.68 | 8,685,082 | -0.54(-1.53%) |
Oct 22, 2009 | 34.61 | 35.34 | 33.81 | 35.22 | 6,541,754 | +0.69(+1.99%) |
Oct 21, 2009 | 34.17 | 35.24 | 34.16 | 34.53 | 4,979,443 | +0.18(+0.52%) |
Oct 20, 2009 | 33.60 | 34.40 | 33.58 | 34.35 | 4,695,168 | +0.53(+1.56%) |
Oct 19, 2009 | 33.52 | 34.46 | 33.52 | 33.83 | 4,366,236 | +0.26(+0.77%) |
Oct 16, 2009 | 33.81 | 34.46 | 33.44 | 33.57 | 4,344,584 | -0.58(-1.69%) |
Oct 15, 2009 | 34.49 | 34.61 | 33.76 | 34.14 | 5,278,404 | -0.61(-1.75%) |
Oct 14, 2009 | 33.38 | 34.90 | 33.38 | 34.75 | 7,749,888 | +1.60(+4.84%) |
Oct 13, 2009 | 32.63 | 33.26 | 32.57 | 33.15 | 5,039,592 | +0.38(+1.16%) |
Oct 12, 2009 | 32.74 | 32.92 | 32.26 | 32.77 | 5,148,701 | +0.53(+1.64%) |
Oct 09, 2009 | 31.45 | 32.29 | 31.28 | 32.24 | 3,226,366 | +0.72(+2.28%) |
Oct 08, 2009 | 31.32 | 31.66 | 30.92 | 31.52 | 5,299,187 | +0.59(+1.90%) |
Oct 07, 2009 | 30.66 | 31.06 | 30.56 | 30.94 | 3,805,418 | +0.18(+0.58%) |
Oct 06, 2009 | 30.61 | 31.04 | 30.38 | 30.76 | 3,689,234 | +0.44(+1.45%) |
Oct 05, 2009 | 29.67 | 30.49 | 29.67 | 30.32 | 3,137,108 | +0.73(+2.46%) |
Oct 02, 2009 | 29.25 | 29.99 | 28.66 | 29.59 | 6,388,693 | -0.32(-1.07%) |
Oct 01, 2009 | 30.44 | 30.73 | 29.84 | 29.91 | 5,018,626 | -0.65(-2.12%) |
Sep 30, 2009 | 30.99 | 31.19 | 30.45 | 30.56 | 4,867,158 | -0.41(-1.32%) |
Sep 29, 2009 | 31.18 | 31.38 | 30.83 | 30.97 | 4,057,505 | -0.11(-0.37%) |
Sep 28, 2009 | 30.78 | 31.25 | 30.59 | 31.08 | 2,934,748 | +0.38(+1.25%) |
Sep 25, 2009 | 30.38 | 30.90 | 30.29 | 30.70 | 3,707,348 | +0.12(+0.39%) |
Sep 24, 2009 | 31.13 | 31.41 | 30.20 | 30.58 | 4,375,837 | -0.51(-1.63%) |
Sep 23, 2009 | 31.74 | 31.81 | 31.04 | 31.09 | 2,826,880 | -0.65(-2.04%) |
Sep 22, 2009 | 31.48 | 31.86 | 31.38 | 31.73 | 3,458,043 | +0.38(+1.21%) |
Sep 21, 2009 | 31.57 | 31.79 | 31.32 | 31.35 | 2,541,604 | -0.61(-1.90%) |
Sep 18, 2009 | 32.29 | 32.40 | 31.54 | 31.96 | 4,109,595 | -0.29(-0.90%) |
Sep 17, 2009 | 32.54 | 32.83 | 32.07 | 32.25 | 3,437,379 | -0.15(-0.47%) |
Sep 16, 2009 | 32.42 | 32.77 | 32.10 | 32.40 | 3,967,848 | +0.00(+0.01%) |
Sep 15, 2009 | 32.28 | 32.57 | 31.94 | 32.40 | 5,532,542 | +0.26(+0.81%) |
Sep 14, 2009 | 31.58 | 32.23 | 31.57 | 32.14 | 3,036,634 | +0.17(+0.53%) |
Sep 11, 2009 | 31.74 | 32.25 | 31.74 | 31.97 | 5,895,635 | +0.14(+0.44%) |
Sep 10, 2009 | 31.56 | 31.83 | 31.24 | 31.83 | 7,260,629 | +0.17(+0.54%) |
Sep 09, 2009 | 31.43 | 31.83 | 31.22 | 31.66 | 6,430,265 | +0.17(+0.54%) |
Sep 08, 2009 | 31.69 | 31.88 | 31.42 | 31.49 | 3,863,759 | +0.37(+1.18%) |
Sep 04, 2009 | 30.73 | 31.24 | 30.71 | 31.12 | 2,769,380 | +0.35(+1.13%) |
Sep 03, 2009 | 30.45 | 30.84 | 30.32 | 30.78 | 2,173,344 | +0.61(+2.01%) |
Sep 02, 2009 | 30.24 | 30.62 | 30.05 | 30.17 | 3,039,068 | -0.18(-0.59%) |
Sep 01, 2009 | 30.50 | 31.31 | 29.88 | 30.35 | 5,210,586 | -0.43(-1.39%) |
Aug 31, 2009 | 30.80 | 30.87 | 30.39 | 30.78 | 3,684,043 | -0.17(-0.55%) |
Aug 28, 2009 | 31.13 | 31.29 | 30.59 | 30.95 | 3,190,035 | +0.01(+0.03%) |
Aug 27, 2009 | 30.74 | 31.07 | 30.51 | 30.94 | 4,732,743 | +0.27(+0.88%) |
Aug 26, 2009 | 30.70 | 30.89 | 30.16 | 30.67 | 2,597,135 | -0.22(-0.71%) |
Aug 25, 2009 | 30.76 | 31.25 | 30.69 | 30.89 | 3,966,094 | +0.06(+0.19%) |
Aug 24, 2009 | 30.89 | 31.30 | 30.45 | 30.83 | 5,327,490 | -0.08(-0.26%) |
Aug 21, 2009 | 30.42 | 31.34 | 30.33 | 30.91 | 5,567,254 | +0.94(+3.13%) |
Aug 20, 2009 | 28.89 | 30.22 | 28.89 | 29.97 | 6,929,035 | +1.06(+3.65%) |
Aug 19, 2009 | 28.44 | 29.09 | 28.20 | 28.91 | 3,756,189 | +0.06(+0.21%) |
Aug 18, 2009 | 28.23 | 29.81 | 28.23 | 28.85 | 4,786,545 | +1.01(+3.61%) |
Aug 17, 2009 | 28.10 | 28.43 | 27.73 | 27.85 | 4,382,578 | -0.96(-3.32%) |
Aug 14, 2009 | 29.70 | 29.70 | 28.54 | 28.80 | 4,688,518 | -0.79(-2.66%) |
Aug 13, 2009 | 29.00 | 29.77 | 28.90 | 29.59 | 11,876,346 | +0.67(+2.31%) |
Aug 12, 2009 | 28.13 | 29.16 | 28.04 | 28.92 | 5,275,856 | +0.99(+3.53%) |
Aug 11, 2009 | 28.26 | 28.40 | 27.43 | 27.94 | 4,235,300 | -0.58(-2.03%) |
Aug 10, 2009 | 28.32 | 28.65 | 28.17 | 28.51 | 5,323,687 | -0.19(-0.66%) |
Aug 07, 2009 | 29.30 | 29.31 | 28.37 | 28.70 | 4,811,517 | -0.19(-0.66%) |
Aug 06, 2009 | 28.92 | 29.21 | 28.56 | 28.89 | 4,513,082 | +0.01(+0.03%) |
Aug 05, 2009 | 28.89 | 29.05 | 28.01 | 28.88 | 4,003,678 | -0.03(-0.10%) |
Aug 04, 2009 | 28.65 | 29.11 | 28.40 | 28.91 | 7,561,216 | +0.00(+0.00%) |