Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 30.85 | 30.85 | 28.64 | 29.15 | 11,468,977 | -1.91(-6.15%) |
Oct 29, 2009 | 30.27 | 31.06 | 29.81 | 31.06 | 7,467,501 | +1.28(+4.31%) |
Oct 28, 2009 | 31.34 | 31.64 | 29.74 | 29.77 | 10,337,582 | -1.81(-5.72%) |
Oct 27, 2009 | 31.49 | 32.30 | 31.23 | 31.58 | 9,704,954 | +0.14(+0.46%) |
Oct 26, 2009 | 32.86 | 33.22 | 31.19 | 31.44 | 13,104,885 | -1.17(-3.59%) |
Oct 23, 2009 | 32.79 | 32.91 | 32.02 | 32.61 | 25,964,102 | +2.09(+6.84%) |
Oct 22, 2009 | 29.32 | 30.74 | 28.99 | 30.52 | 12,173,615 | +1.35(+4.64%) |
Oct 21, 2009 | 29.23 | 30.44 | 29.02 | 29.17 | 7,472,412 | -0.21(-0.73%) |
Oct 20, 2009 | 29.29 | 29.46 | 29.19 | 29.38 | 6,529,528 | -0.30(-1.02%) |
Oct 19, 2009 | 29.30 | 30.08 | 28.95 | 29.69 | 8,882,320 | +0.74(+2.56%) |
Oct 16, 2009 | 29.83 | 30.06 | 28.91 | 28.95 | 10,513,615 | -1.41(-4.64%) |
Oct 15, 2009 | 29.81 | 30.69 | 29.22 | 30.36 | 17,696,910 | -0.98(-3.13%) |
Oct 14, 2009 | 30.63 | 31.41 | 30.00 | 31.34 | 11,520,458 | +0.92(+3.04%) |
Oct 13, 2009 | 30.27 | 30.60 | 29.83 | 30.41 | 8,745,800 | -0.10(-0.31%) |
Oct 12, 2009 | 30.25 | 30.82 | 29.95 | 30.51 | 6,611,007 | +0.56(+1.86%) |
Oct 09, 2009 | 29.84 | 30.16 | 29.39 | 29.95 | 5,890,428 | +0.11(+0.37%) |
Oct 08, 2009 | 29.73 | 30.08 | 29.43 | 29.84 | 8,755,059 | +0.42(+1.43%) |
Oct 07, 2009 | 28.48 | 29.50 | 28.40 | 29.42 | 9,824,556 | +0.78(+2.73%) |
Oct 06, 2009 | 28.36 | 29.26 | 27.66 | 28.64 | 8,901,649 | +0.02(+0.08%) |
Oct 05, 2009 | 27.55 | 28.73 | 27.47 | 28.61 | 13,486,619 | +2.18(+8.26%) |
Oct 02, 2009 | 26.07 | 27.02 | 25.93 | 26.43 | 10,923,187 | -0.36(-1.34%) |
Oct 01, 2009 | 28.20 | 28.34 | 26.72 | 26.79 | 10,566,393 | -1.66(-5.85%) |
Sep 30, 2009 | 28.25 | 28.82 | 27.72 | 28.45 | 9,285,205 | +0.35(+1.25%) |
Sep 29, 2009 | 29.29 | 29.37 | 28.03 | 28.10 | 8,376,285 | -0.77(-2.68%) |
Sep 28, 2009 | 28.10 | 29.23 | 27.60 | 28.87 | 7,586,459 | +0.89(+3.19%) |
Sep 25, 2009 | 28.36 | 28.67 | 27.58 | 27.98 | 9,139,890 | -0.53(-1.87%) |
Sep 24, 2009 | 29.07 | 29.18 | 28.07 | 28.52 | 6,766,750 | -0.39(-1.35%) |
Sep 23, 2009 | 29.75 | 29.85 | 28.81 | 28.91 | 6,594,728 | -0.74(-2.50%) |
Sep 22, 2009 | 29.26 | 29.98 | 29.08 | 29.65 | 8,174,583 | +1.96(+7.07%) |
Sep 21, 2009 | 29.50 | 29.73 | 27.66 | 27.69 | 9,009,711 | -2.17(-7.28%) |
Sep 18, 2009 | 30.51 | 30.59 | 29.65 | 29.86 | 11,060,465 | -0.44(-1.45%) |
Sep 17, 2009 | 30.79 | 31.61 | 30.21 | 30.30 | 10,269,380 | +0.52(+1.74%) |
Sep 16, 2009 | 30.15 | 31.26 | 29.57 | 29.78 | 14,648,889 | -0.02(-0.05%) |
Sep 15, 2009 | 30.37 | 30.37 | 28.99 | 29.80 | 15,119,311 | -0.72(-2.35%) |
Sep 14, 2009 | 29.86 | 30.55 | 29.15 | 30.51 | 8,333,783 | +0.27(+0.90%) |
Sep 11, 2009 | 30.46 | 30.69 | 29.86 | 30.24 | 6,179,072 | -0.15(-0.50%) |
Sep 10, 2009 | 29.88 | 30.46 | 29.15 | 30.40 | 9,100,068 | +0.56(+1.87%) |
Sep 09, 2009 | 29.03 | 30.08 | 28.40 | 29.84 | 11,547,200 | +1.62(+5.73%) |
Sep 08, 2009 | 28.48 | 28.75 | 27.67 | 28.22 | 6,586,280 | +0.17(+0.60%) |
Sep 04, 2009 | 27.82 | 28.25 | 27.61 | 28.05 | 5,586,160 | +0.29(+1.06%) |
Sep 03, 2009 | 27.70 | 28.09 | 27.32 | 27.76 | 7,524,561 | +0.41(+1.51%) |
Sep 02, 2009 | 28.01 | 28.19 | 27.28 | 27.35 | 11,747,703 | -0.58(-2.08%) |
Sep 01, 2009 | 29.47 | 29.85 | 27.82 | 27.93 | 12,381,568 | -1.77(-5.95%) |
Aug 31, 2009 | 28.75 | 29.80 | 28.64 | 29.69 | 8,509,312 | +0.45(+1.52%) |
Aug 28, 2009 | 29.58 | 29.58 | 28.84 | 29.25 | 5,972,407 | +0.08(+0.27%) |
Aug 27, 2009 | 28.99 | 29.26 | 28.68 | 29.17 | 5,956,511 | +0.11(+0.38%) |
Aug 26, 2009 | 28.75 | 29.30 | 28.39 | 29.06 | 8,248,308 | +0.10(+0.33%) |
Aug 25, 2009 | 29.35 | 29.39 | 28.72 | 28.96 | 9,765,954 | -0.06(-0.22%) |
Aug 24, 2009 | 29.93 | 30.22 | 28.96 | 29.03 | 11,889,237 | -0.02(-0.08%) |
Aug 21, 2009 | 28.41 | 29.13 | 25.82 | 29.05 | 11,168,826 | +1.15(+4.11%) |
Aug 20, 2009 | 27.43 | 27.97 | 27.18 | 27.90 | 9,479,292 | +0.46(+1.68%) |
Aug 19, 2009 | 27.58 | 27.84 | 27.15 | 27.44 | 12,193,963 | -0.63(-2.24%) |
Aug 18, 2009 | 27.39 | 28.16 | 27.14 | 28.07 | 10,062,408 | +0.44(+1.59%) |
Aug 17, 2009 | 27.06 | 28.11 | 26.76 | 27.63 | 18,377,406 | -0.30(-1.08%) |
Aug 14, 2009 | 27.88 | 28.23 | 27.16 | 27.93 | 10,325,591 | -0.18(-0.62%) |
Aug 13, 2009 | 27.62 | 28.13 | 27.11 | 28.11 | 13,274,168 | +1.20(+4.47%) |
Aug 12, 2009 | 26.18 | 26.98 | 25.94 | 26.91 | 11,061,582 | +0.82(+3.14%) |
Aug 11, 2009 | 26.80 | 27.00 | 25.70 | 26.09 | 13,301,341 | -0.89(-3.31%) |
Aug 10, 2009 | 26.95 | 27.91 | 26.81 | 26.98 | 14,917,148 | -0.19(-0.70%) |
Aug 07, 2009 | 26.20 | 27.54 | 25.96 | 27.17 | 17,048,820 | +1.55(+6.06%) |
Aug 06, 2009 | 25.41 | 26.45 | 24.66 | 25.62 | 18,134,324 | +0.57(+2.29%) |
Aug 05, 2009 | 25.01 | 25.23 | 23.87 | 25.04 | 16,615,050 | +0.07(+0.29%) |
Aug 04, 2009 | 24.69 | 25.36 | 24.38 | 24.97 | 9,987,675 | -0.01(-0.03%) |