Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 44.43 | 44.50 | 42.89 | 43.37 | 971,304 | -1.10(-2.47%) |
Oct 29, 2009 | 44.61 | 45.70 | 44.33 | 44.47 | 851,008 | +0.00(+0.00%) |
Oct 28, 2009 | 44.93 | 45.33 | 44.15 | 44.47 | 1,000,775 | -0.98(-2.16%) |
Oct 27, 2009 | 46.44 | 46.55 | 44.98 | 45.45 | 1,035,273 | -1.14(-2.45%) |
Oct 26, 2009 | 47.14 | 48.30 | 46.42 | 46.59 | 628,195 | -0.59(-1.24%) |
Oct 23, 2009 | 47.13 | 47.38 | 46.82 | 47.18 | 849,075 | +0.17(+0.37%) |
Oct 22, 2009 | 46.43 | 47.05 | 45.59 | 47.00 | 1,079,646 | +1.53(+3.36%) |
Oct 21, 2009 | 45.35 | 46.87 | 45.35 | 45.48 | 607,902 | +0.13(+0.28%) |
Oct 20, 2009 | 44.57 | 45.53 | 44.56 | 45.35 | 421,011 | +0.05(+0.10%) |
Oct 19, 2009 | 44.64 | 45.84 | 44.41 | 45.30 | 675,265 | +0.53(+1.18%) |
Oct 16, 2009 | 45.18 | 45.38 | 44.38 | 44.78 | 638,731 | -0.52(-1.15%) |
Oct 15, 2009 | 44.54 | 45.49 | 44.23 | 45.30 | 639,525 | +0.69(+1.55%) |
Oct 14, 2009 | 44.48 | 44.65 | 44.03 | 44.61 | 503,845 | +0.85(+1.95%) |
Oct 13, 2009 | 44.02 | 44.02 | 43.23 | 43.75 | 236,334 | -0.27(-0.62%) |
Oct 12, 2009 | 43.92 | 44.30 | 43.75 | 44.03 | 262,023 | +0.44(+1.00%) |
Oct 09, 2009 | 44.04 | 44.34 | 43.29 | 43.59 | 223,354 | -0.45(-1.02%) |
Oct 08, 2009 | 43.15 | 44.17 | 42.92 | 44.04 | 655,360 | +1.21(+2.83%) |
Oct 07, 2009 | 42.66 | 42.88 | 42.42 | 42.83 | 193,666 | +0.19(+0.44%) |
Oct 06, 2009 | 42.55 | 43.14 | 42.30 | 42.64 | 414,315 | +0.52(+1.22%) |
Oct 05, 2009 | 41.55 | 42.34 | 41.32 | 42.13 | 333,622 | +0.86(+2.09%) |
Oct 02, 2009 | 41.19 | 41.71 | 40.96 | 41.26 | 707,743 | -0.25(-0.59%) |
Oct 01, 2009 | 43.01 | 43.18 | 41.36 | 41.51 | 799,875 | -1.33(-3.09%) |
Sep 30, 2009 | 42.99 | 43.21 | 42.08 | 42.83 | 426,371 | +0.17(+0.39%) |
Sep 29, 2009 | 42.40 | 42.79 | 41.94 | 42.67 | 240,474 | +0.40(+0.95%) |
Sep 28, 2009 | 41.18 | 42.31 | 41.08 | 42.26 | 225,383 | +1.10(+2.67%) |
Sep 25, 2009 | 41.63 | 41.83 | 41.16 | 41.16 | 617,223 | -0.54(-1.30%) |
Sep 24, 2009 | 42.52 | 42.55 | 41.27 | 41.70 | 791,545 | -0.79(-1.87%) |
Sep 23, 2009 | 43.40 | 43.49 | 42.27 | 42.50 | 482,018 | -0.98(-2.26%) |
Sep 22, 2009 | 43.22 | 43.60 | 43.01 | 43.48 | 402,480 | +0.37(+0.85%) |
Sep 21, 2009 | 41.96 | 43.35 | 41.57 | 43.11 | 481,729 | +0.70(+1.66%) |
Sep 18, 2009 | 42.49 | 42.86 | 42.17 | 42.41 | 332,994 | +0.00(+0.00%) |
Sep 17, 2009 | 43.04 | 43.16 | 42.37 | 42.41 | 359,835 | -0.37(-0.86%) |
Sep 16, 2009 | 42.61 | 43.02 | 42.49 | 42.78 | 513,061 | +0.42(+0.98%) |
Sep 15, 2009 | 41.65 | 42.42 | 41.65 | 42.36 | 364,553 | +0.67(+1.61%) |
Sep 14, 2009 | 41.02 | 41.69 | 40.84 | 41.69 | 210,116 | +0.21(+0.51%) |
Sep 11, 2009 | 41.97 | 42.32 | 41.21 | 41.48 | 438,340 | -0.19(-0.46%) |
Sep 10, 2009 | 41.55 | 41.78 | 41.02 | 41.67 | 488,064 | +0.29(+0.69%) |
Sep 09, 2009 | 40.77 | 41.42 | 40.07 | 41.38 | 713,662 | +0.88(+2.16%) |
Sep 08, 2009 | 40.01 | 40.51 | 40.01 | 40.51 | 700,713 | +0.84(+2.12%) |
Sep 04, 2009 | 38.84 | 40.27 | 38.84 | 39.67 | 556,582 | +0.84(+2.17%) |
Sep 03, 2009 | 38.02 | 38.90 | 38.02 | 38.82 | 302,398 | +0.92(+2.43%) |
Sep 02, 2009 | 38.31 | 38.44 | 37.47 | 37.90 | 519,141 | -0.32(-0.84%) |
Sep 01, 2009 | 38.62 | 39.00 | 37.98 | 38.22 | 320,758 | -0.28(-0.73%) |
Aug 31, 2009 | 39.05 | 39.05 | 38.17 | 38.50 | 509,290 | -0.93(-2.35%) |
Aug 28, 2009 | 39.23 | 39.66 | 39.07 | 39.43 | 258,326 | +0.28(+0.72%) |
Aug 27, 2009 | 38.87 | 39.29 | 38.37 | 39.15 | 178,567 | +0.10(+0.27%) |
Aug 26, 2009 | 39.28 | 39.47 | 38.86 | 39.04 | 309,518 | -0.32(-0.81%) |
Aug 25, 2009 | 40.14 | 40.14 | 39.15 | 39.36 | 345,731 | -0.36(-0.90%) |
Aug 24, 2009 | 39.82 | 40.19 | 39.26 | 39.72 | 309,886 | -0.09(-0.22%) |
Aug 21, 2009 | 39.24 | 40.08 | 39.18 | 39.81 | 469,735 | +0.71(+1.83%) |
Aug 20, 2009 | 38.70 | 39.11 | 38.50 | 39.09 | 291,403 | +0.41(+1.06%) |
Aug 19, 2009 | 37.89 | 39.14 | 37.81 | 38.68 | 516,965 | +0.66(+1.74%) |
Aug 18, 2009 | 37.71 | 38.31 | 37.51 | 38.02 | 684,789 | +1.00(+2.69%) |
Aug 17, 2009 | 37.19 | 37.70 | 36.87 | 37.02 | 704,761 | -1.04(-2.73%) |
Aug 14, 2009 | 38.79 | 38.79 | 37.69 | 38.06 | 617,276 | -0.49(-1.28%) |
Aug 13, 2009 | 38.22 | 38.83 | 37.98 | 38.56 | 861,275 | +0.52(+1.35%) |
Aug 12, 2009 | 38.22 | 38.70 | 37.53 | 38.04 | 684,534 | -0.17(-0.46%) |
Aug 11, 2009 | 38.24 | 38.52 | 38.04 | 38.22 | 1,219,084 | -0.02(-0.05%) |
Aug 10, 2009 | 37.06 | 38.28 | 37.06 | 38.24 | 805,149 | +0.80(+2.14%) |
Aug 07, 2009 | 37.44 | 37.91 | 37.25 | 37.43 | 596,637 | +0.68(+1.84%) |
Aug 06, 2009 | 37.24 | 37.39 | 36.66 | 36.76 | 280,074 | -0.48(-1.28%) |
Aug 05, 2009 | 37.08 | 37.66 | 36.81 | 37.24 | 970,917 | +0.03(+0.09%) |
Aug 04, 2009 | 36.91 | 37.93 | 36.68 | 37.20 | 916,767 | -0.05(-0.13%) |