Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 39.38 | 39.55 | 38.00 | 38.40 | 49,047 | -1.40(-3.52%) |
Oct 29, 2009 | 39.10 | 39.81 | 39.07 | 39.80 | 92,133 | +0.55(+1.40%) |
Oct 28, 2009 | 40.33 | 40.40 | 39.25 | 39.25 | 59,431 | -0.65(-1.63%) |
Oct 27, 2009 | 40.20 | 40.42 | 39.75 | 39.90 | 36,814 | +0.20(+0.50%) |
Oct 26, 2009 | 40.88 | 41.16 | 39.67 | 39.70 | 39,904 | -0.80(-1.98%) |
Oct 23, 2009 | 40.63 | 40.65 | 40.30 | 40.50 | 97,456 | -0.30(-0.74%) |
Oct 22, 2009 | 40.58 | 40.90 | 40.33 | 40.80 | 78,275 | +0.48(+1.19%) |
Oct 21, 2009 | 40.25 | 41.09 | 40.25 | 40.32 | 81,545 | +0.72(+1.82%) |
Oct 20, 2009 | 39.85 | 39.85 | 39.55 | 39.60 | 32,163 | +0.50(+1.28%) |
Oct 19, 2009 | 39.10 | 39.35 | 38.83 | 39.10 | 62,591 | -0.05(-0.13%) |
Oct 16, 2009 | 39.06 | 39.25 | 38.62 | 39.15 | 55,896 | -0.63(-1.58%) |
Oct 15, 2009 | 39.30 | 39.80 | 39.30 | 39.78 | 52,277 | -0.37(-0.92%) |
Oct 14, 2009 | 40.10 | 40.16 | 39.90 | 40.15 | 222,607 | -0.45(-1.11%) |
Oct 13, 2009 | 40.64 | 40.75 | 40.18 | 40.60 | 52,625 | -0.30(-0.73%) |
Oct 12, 2009 | 41.04 | 41.26 | 40.78 | 40.90 | 49,367 | +0.00(+0.00%) |
Oct 09, 2009 | 40.98 | 41.10 | 40.76 | 40.90 | 61,250 | -0.31(-0.75%) |
Oct 08, 2009 | 41.15 | 41.50 | 40.70 | 41.21 | 64,799 | +0.01(+0.02%) |
Oct 07, 2009 | 41.00 | 41.23 | 40.78 | 41.20 | 61,929 | -0.25(-0.60%) |
Oct 06, 2009 | 40.95 | 41.86 | 40.95 | 41.45 | 459,250 | +0.56(+1.37%) |
Oct 05, 2009 | 40.43 | 41.03 | 40.35 | 40.89 | 713,949 | +0.29(+0.71%) |
Oct 02, 2009 | 40.65 | 41.07 | 40.52 | 40.60 | 54,539 | -0.33(-0.81%) |
Oct 01, 2009 | 41.86 | 42.10 | 40.93 | 40.93 | 55,839 | -1.62(-3.81%) |
Sep 30, 2009 | 42.55 | 42.75 | 41.72 | 42.55 | 48,153 | +0.05(+0.12%) |
Sep 29, 2009 | 42.71 | 42.86 | 42.36 | 42.50 | 49,636 | -0.47(-1.09%) |
Sep 28, 2009 | 42.95 | 43.38 | 42.91 | 42.97 | 56,798 | +1.62(+3.92%) |
Sep 25, 2009 | 41.51 | 41.88 | 41.26 | 41.35 | 49,103 | +0.00(+0.00%) |
Sep 24, 2009 | 42.55 | 42.64 | 41.10 | 41.35 | 51,332 | -0.95(-2.25%) |
Sep 23, 2009 | 42.68 | 42.90 | 42.02 | 42.30 | 65,041 | -0.20(-0.47%) |
Sep 22, 2009 | 42.60 | 42.80 | 42.25 | 42.50 | 240,277 | +0.30(+0.71%) |
Sep 21, 2009 | 41.86 | 42.43 | 41.60 | 42.20 | 203,592 | -0.20(-0.47%) |
Sep 18, 2009 | 43.00 | 43.00 | 42.25 | 42.40 | 896,234 | +0.15(+0.36%) |
Sep 17, 2009 | 42.00 | 42.51 | 41.88 | 42.25 | 160,924 | +0.35(+0.84%) |
Sep 16, 2009 | 41.53 | 41.95 | 41.35 | 41.90 | 121,395 | +0.05(+0.12%) |
Sep 15, 2009 | 41.60 | 41.92 | 41.00 | 41.85 | 75,850 | +0.15(+0.36%) |
Sep 14, 2009 | 41.16 | 41.77 | 41.15 | 41.70 | 92,569 | -0.26(-0.62%) |
Sep 11, 2009 | 42.05 | 42.37 | 41.82 | 41.96 | 68,631 | -0.26(-0.62%) |
Sep 10, 2009 | 41.84 | 42.34 | 41.70 | 42.22 | 55,386 | +0.14(+0.33%) |
Sep 09, 2009 | 41.90 | 42.30 | 41.90 | 42.08 | 45,976 | +0.50(+1.20%) |
Sep 08, 2009 | 41.45 | 41.79 | 41.30 | 41.58 | 33,388 | +0.53(+1.29%) |
Sep 04, 2009 | 40.40 | 41.15 | 40.04 | 41.05 | 73,158 | +0.67(+1.66%) |
Sep 03, 2009 | 41.00 | 41.00 | 40.22 | 40.38 | 158,628 | -0.25(-0.62%) |
Sep 02, 2009 | 40.13 | 40.86 | 40.12 | 40.63 | 85,878 | +0.53(+1.32%) |
Sep 01, 2009 | 40.89 | 41.60 | 39.93 | 40.10 | 100,519 | -2.25(-5.31%) |
Aug 31, 2009 | 42.20 | 42.48 | 42.01 | 42.35 | 99,129 | -0.15(-0.35%) |
Aug 28, 2009 | 43.49 | 43.53 | 42.50 | 42.50 | 122,563 | -0.48(-1.12%) |
Aug 27, 2009 | 42.99 | 43.25 | 42.21 | 42.98 | 96,978 | +0.93(+2.21%) |
Aug 26, 2009 | 41.68 | 42.05 | 41.41 | 42.05 | 79,797 | -0.15(-0.36%) |
Aug 25, 2009 | 42.30 | 42.94 | 42.20 | 42.20 | 63,591 | -0.31(-0.73%) |
Aug 24, 2009 | 42.70 | 42.92 | 42.25 | 42.51 | 58,296 | -0.18(-0.42%) |
Aug 21, 2009 | 42.50 | 43.21 | 42.28 | 42.69 | 58,851 | +2.15(+5.30%) |
Aug 20, 2009 | 39.95 | 40.59 | 39.95 | 40.54 | 68,706 | +0.78(+1.96%) |
Aug 19, 2009 | 38.95 | 39.91 | 38.95 | 39.76 | 85,915 | +1.31(+3.41%) |
Aug 18, 2009 | 38.05 | 38.55 | 38.05 | 38.45 | 107,489 | +0.55(+1.45%) |
Aug 17, 2009 | 37.75 | 38.00 | 37.40 | 37.90 | 41,505 | -1.45(-3.68%) |
Aug 14, 2009 | 40.12 | 40.35 | 39.00 | 39.35 | 47,719 | +0.25(+0.64%) |
Aug 13, 2009 | 39.30 | 39.31 | 38.90 | 39.10 | 81,036 | +0.51(+1.32%) |
Aug 12, 2009 | 38.15 | 38.77 | 38.15 | 38.59 | 52,478 | +1.99(+5.44%) |
Aug 11, 2009 | 36.62 | 36.78 | 36.35 | 36.60 | 71,416 | -0.35(-0.95%) |
Aug 10, 2009 | 36.97 | 37.28 | 36.85 | 36.95 | 82,231 | -0.95(-2.51%) |
Aug 07, 2009 | 38.34 | 38.43 | 37.77 | 37.90 | 127,120 | +0.44(+1.17%) |
Aug 06, 2009 | 37.65 | 37.85 | 37.39 | 37.46 | 195,578 | -0.66(-1.73%) |
Aug 05, 2009 | 38.50 | 38.52 | 37.59 | 38.12 | 151,904 | -0.66(-1.70%) |
Aug 04, 2009 | 38.82 | 38.95 | 38.61 | 38.78 | 75,514 | +0.00(+0.00%) |