Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 43.69 | 44.02 | 42.58 | 42.69 | 296,117 | -1.13(-2.57%) |
Oct 29, 2009 | 43.36 | 43.85 | 43.21 | 43.81 | 171,030 | +0.84(+1.95%) |
Oct 28, 2009 | 43.64 | 43.84 | 42.87 | 42.97 | 262,995 | -0.84(-1.92%) |
Oct 27, 2009 | 44.27 | 44.49 | 43.68 | 43.81 | 290,460 | -0.43(-0.98%) |
Oct 26, 2009 | 44.47 | 45.10 | 44.12 | 44.25 | 332,865 | -0.22(-0.49%) |
Oct 23, 2009 | 44.64 | 44.66 | 44.30 | 44.46 | 253,218 | -0.13(-0.29%) |
Oct 22, 2009 | 44.38 | 44.73 | 43.95 | 44.59 | 207,107 | +0.17(+0.39%) |
Oct 21, 2009 | 44.54 | 45.22 | 44.36 | 44.42 | 244,192 | -0.17(-0.39%) |
Oct 20, 2009 | 44.33 | 44.61 | 44.30 | 44.59 | 166,090 | +0.00(+0.00%) |
Oct 19, 2009 | 44.22 | 44.68 | 44.06 | 44.59 | 162,396 | +0.43(+0.98%) |
Oct 16, 2009 | 44.43 | 44.44 | 43.91 | 44.16 | 186,982 | -0.44(-0.99%) |
Oct 15, 2009 | 44.52 | 44.62 | 44.34 | 44.60 | 151,238 | -0.16(-0.37%) |
Oct 14, 2009 | 44.78 | 44.79 | 44.45 | 44.77 | 391,166 | +0.68(+1.55%) |
Oct 13, 2009 | 44.00 | 44.24 | 43.82 | 44.08 | 138,824 | +0.03(+0.08%) |
Oct 12, 2009 | 44.27 | 44.30 | 43.77 | 44.05 | 187,029 | +0.10(+0.22%) |
Oct 09, 2009 | 43.32 | 43.98 | 43.30 | 43.95 | 260,192 | +0.57(+1.32%) |
Oct 08, 2009 | 43.49 | 43.73 | 43.22 | 43.38 | 216,863 | +0.16(+0.36%) |
Oct 07, 2009 | 42.96 | 43.23 | 42.92 | 43.22 | 198,588 | +0.16(+0.38%) |
Oct 06, 2009 | 42.48 | 43.15 | 42.48 | 43.06 | 211,463 | +0.83(+1.97%) |
Oct 05, 2009 | 42.01 | 42.39 | 41.75 | 42.23 | 172,542 | +0.41(+0.97%) |
Oct 02, 2009 | 41.64 | 42.20 | 41.63 | 41.82 | 226,251 | -0.20(-0.47%) |
Oct 01, 2009 | 43.10 | 43.10 | 41.99 | 42.02 | 262,337 | -1.18(-2.73%) |
Sep 30, 2009 | 43.39 | 43.62 | 42.61 | 43.20 | 149,312 | +0.00(+0.00%) |
Sep 29, 2009 | 43.58 | 43.73 | 43.11 | 43.20 | 176,794 | -0.37(-0.85%) |
Sep 28, 2009 | 43.00 | 43.80 | 43.00 | 43.57 | 113,648 | +0.79(+1.84%) |
Sep 25, 2009 | 42.79 | 43.09 | 42.63 | 42.78 | 118,115 | -0.30(-0.70%) |
Sep 24, 2009 | 43.65 | 43.72 | 42.82 | 43.09 | 161,692 | -0.35(-0.80%) |
Sep 23, 2009 | 43.73 | 44.20 | 43.40 | 43.43 | 275,571 | -0.16(-0.36%) |
Sep 22, 2009 | 43.67 | 43.68 | 43.38 | 43.59 | 243,714 | +0.24(+0.56%) |
Sep 21, 2009 | 43.06 | 43.55 | 43.05 | 43.35 | 208,354 | +0.03(+0.06%) |
Sep 18, 2009 | 43.55 | 43.55 | 43.20 | 43.32 | 156,571 | +0.03(+0.06%) |
Sep 17, 2009 | 43.24 | 43.57 | 43.16 | 43.29 | 248,967 | +0.30(+0.69%) |
Sep 16, 2009 | 43.13 | 43.43 | 42.94 | 43.00 | 311,726 | +0.04(+0.10%) |
Sep 15, 2009 | 42.72 | 43.04 | 42.61 | 42.96 | 438,848 | +0.29(+0.69%) |
Sep 14, 2009 | 42.35 | 42.71 | 42.35 | 42.66 | 192,236 | +0.06(+0.14%) |
Sep 11, 2009 | 42.77 | 42.81 | 42.39 | 42.60 | 146,085 | -0.10(-0.24%) |
Sep 10, 2009 | 42.17 | 42.72 | 42.07 | 42.71 | 158,301 | +0.60(+1.43%) |
Sep 09, 2009 | 41.83 | 42.28 | 41.60 | 42.11 | 210,478 | +0.35(+0.84%) |
Sep 08, 2009 | 41.75 | 41.77 | 41.43 | 41.75 | 187,834 | +0.34(+0.82%) |
Sep 04, 2009 | 40.80 | 41.45 | 40.71 | 41.42 | 166,035 | +0.66(+1.61%) |
Sep 03, 2009 | 40.67 | 40.76 | 40.25 | 40.76 | 104,259 | +0.34(+0.84%) |
Sep 02, 2009 | 40.19 | 40.62 | 40.19 | 40.42 | 131,569 | +0.03(+0.06%) |
Sep 01, 2009 | 41.09 | 41.73 | 40.33 | 40.39 | 266,390 | -0.89(-2.16%) |
Aug 31, 2009 | 41.26 | 41.36 | 40.97 | 41.29 | 184,924 | -0.36(-0.86%) |
Aug 28, 2009 | 42.10 | 42.42 | 41.49 | 41.64 | 157,007 | +0.08(+0.20%) |
Aug 27, 2009 | 41.38 | 41.56 | 40.79 | 41.56 | 135,021 | +0.14(+0.33%) |
Aug 26, 2009 | 41.34 | 41.53 | 41.10 | 41.42 | 172,100 | +0.13(+0.31%) |
Aug 25, 2009 | 41.36 | 41.67 | 41.23 | 41.30 | 143,925 | +0.04(+0.10%) |
Aug 24, 2009 | 41.45 | 41.69 | 41.17 | 41.25 | 196,000 | -0.05(-0.13%) |
Aug 21, 2009 | 41.02 | 41.40 | 40.72 | 41.30 | 242,992 | +0.52(+1.27%) |
Aug 20, 2009 | 40.36 | 40.79 | 40.29 | 40.78 | 115,809 | +0.43(+1.07%) |
Aug 19, 2009 | 39.63 | 40.42 | 39.63 | 40.35 | 92,901 | +0.23(+0.58%) |
Aug 18, 2009 | 39.78 | 40.22 | 39.71 | 40.12 | 81,566 | +0.30(+0.75%) |
Aug 17, 2009 | 39.88 | 39.93 | 39.47 | 39.82 | 192,256 | -0.74(-1.83%) |
Aug 14, 2009 | 40.93 | 40.93 | 40.28 | 40.56 | 116,628 | -0.48(-1.16%) |
Aug 13, 2009 | 40.91 | 41.05 | 40.53 | 41.04 | 165,592 | +0.41(+1.00%) |
Aug 12, 2009 | 39.98 | 40.99 | 39.94 | 40.63 | 150,280 | +0.61(+1.52%) |
Aug 11, 2009 | 40.27 | 40.32 | 39.88 | 40.02 | 121,691 | -0.37(-0.91%) |
Aug 10, 2009 | 40.45 | 40.55 | 40.15 | 40.39 | 108,890 | -0.23(-0.58%) |
Aug 07, 2009 | 40.70 | 40.81 | 40.38 | 40.62 | 159,493 | +0.48(+1.19%) |
Aug 06, 2009 | 40.59 | 40.70 | 40.00 | 40.14 | 153,527 | -0.34(-0.83%) |
Aug 05, 2009 | 40.93 | 40.93 | 40.26 | 40.48 | 195,956 | -0.33(-0.81%) |
Aug 04, 2009 | 40.69 | 40.86 | 40.52 | 40.81 | 179,034 | -0.01(-0.02%) |