Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 41.42 | 41.46 | 41.39 | 41.44 | 55,832 | +0.01(+0.02%) |
Oct 29, 2009 | 41.40 | 41.43 | 41.33 | 41.43 | 40,156 | +0.01(+0.02%) |
Oct 28, 2009 | 41.43 | 41.45 | 41.35 | 41.42 | 85,608 | +0.00(+0.00%) |
Oct 27, 2009 | 41.31 | 41.42 | 41.30 | 41.42 | 55,754 | +0.17(+0.41%) |
Oct 26, 2009 | 41.24 | 41.31 | 41.18 | 41.25 | 37,293 | +0.00(+0.00%) |
Oct 23, 2009 | 41.26 | 41.26 | 41.24 | 41.25 | 22,080 | +0.00(+0.00%) |
Oct 22, 2009 | 41.27 | 41.27 | 41.23 | 41.25 | 35,819 | -0.05(-0.12%) |
Oct 21, 2009 | 41.35 | 41.35 | 41.27 | 41.30 | 46,267 | -0.06(-0.16%) |
Oct 20, 2009 | 41.38 | 41.38 | 41.32 | 41.36 | 45,186 | +0.01(+0.02%) |
Oct 19, 2009 | 41.27 | 41.36 | 41.27 | 41.35 | 47,586 | +0.08(+0.20%) |
Oct 16, 2009 | 41.24 | 41.27 | 41.18 | 41.27 | 37,781 | +0.05(+0.12%) |
Oct 15, 2009 | 41.20 | 41.24 | 41.15 | 41.23 | 123,587 | +0.04(+0.10%) |
Oct 14, 2009 | 41.20 | 41.22 | 41.16 | 41.18 | 55,818 | -0.04(-0.10%) |
Oct 13, 2009 | 41.20 | 41.23 | 41.14 | 41.23 | 53,298 | +0.06(+0.16%) |
Oct 12, 2009 | 41.13 | 41.26 | 41.09 | 41.16 | 29,316 | +0.06(+0.14%) |
Oct 09, 2009 | 41.09 | 41.10 | 41.04 | 41.10 | 50,361 | -0.06(-0.16%) |
Oct 08, 2009 | 41.18 | 41.18 | 41.12 | 41.17 | 87,130 | +0.02(+0.04%) |
Oct 07, 2009 | 41.09 | 41.15 | 41.07 | 41.15 | 25,261 | +0.07(+0.18%) |
Oct 06, 2009 | 40.99 | 41.10 | 40.99 | 41.08 | 23,458 | +0.01(+0.02%) |
Oct 05, 2009 | 41.08 | 41.08 | 40.99 | 41.07 | 32,578 | +0.05(+0.12%) |
Oct 02, 2009 | 41.04 | 41.06 | 41.00 | 41.02 | 11,314 | -0.06(-0.14%) |
Oct 01, 2009 | 41.03 | 41.08 | 40.93 | 41.08 | 57,651 | +0.10(+0.24%) |
Sep 30, 2009 | 40.91 | 41.00 | 40.88 | 40.98 | 40,229 | +0.09(+0.22%) |
Sep 29, 2009 | 40.86 | 40.92 | 40.85 | 40.89 | 71,278 | -0.05(-0.12%) |
Sep 28, 2009 | 40.91 | 40.94 | 40.84 | 40.94 | 59,222 | +0.03(+0.08%) |
Sep 25, 2009 | 40.90 | 40.92 | 40.85 | 40.91 | 109,112 | +0.00(+0.00%) |
Sep 24, 2009 | 40.94 | 40.94 | 40.88 | 40.91 | 43,110 | -0.02(-0.04%) |
Sep 23, 2009 | 40.82 | 40.94 | 40.79 | 40.92 | 58,045 | +0.04(+0.10%) |
Sep 22, 2009 | 40.85 | 40.90 | 40.84 | 40.88 | 80,038 | +0.06(+0.16%) |
Sep 21, 2009 | 40.86 | 40.88 | 40.76 | 40.82 | 47,774 | -0.03(-0.08%) |
Sep 18, 2009 | 40.95 | 40.95 | 40.82 | 40.85 | 51,517 | -0.09(-0.22%) |
Sep 17, 2009 | 40.98 | 40.98 | 40.83 | 40.94 | 78,756 | -0.02(-0.04%) |
Sep 16, 2009 | 40.99 | 40.99 | 40.88 | 40.96 | 105,481 | +0.02(+0.04%) |
Sep 15, 2009 | 40.91 | 40.95 | 40.89 | 40.94 | 39,533 | +0.02(+0.06%) |
Sep 14, 2009 | 40.93 | 40.98 | 40.90 | 40.92 | 52,424 | -0.03(-0.08%) |
Sep 11, 2009 | 40.92 | 41.04 | 40.90 | 40.95 | 73,302 | +0.04(+0.10%) |
Sep 10, 2009 | 40.91 | 40.93 | 40.84 | 40.91 | 56,325 | +0.04(+0.10%) |
Sep 09, 2009 | 40.80 | 40.88 | 40.78 | 40.87 | 101,130 | +0.06(+0.14%) |
Sep 08, 2009 | 40.84 | 40.88 | 40.78 | 40.81 | 56,951 | +0.11(+0.26%) |
Sep 04, 2009 | 40.73 | 40.77 | 40.65 | 40.71 | 32,408 | +0.02(+0.06%) |
Sep 03, 2009 | 40.56 | 40.68 | 40.54 | 40.68 | 26,057 | +0.06(+0.14%) |
Sep 02, 2009 | 40.63 | 40.64 | 40.58 | 40.62 | 24,351 | +0.03(+0.08%) |
Sep 01, 2009 | 40.54 | 40.61 | 40.49 | 40.59 | 42,675 | +0.07(+0.18%) |
Aug 31, 2009 | 40.55 | 40.63 | 40.47 | 40.52 | 41,164 | -0.07(-0.18%) |
Aug 28, 2009 | 40.54 | 40.62 | 40.53 | 40.59 | 36,294 | +0.04(+0.10%) |
Aug 27, 2009 | 40.56 | 40.61 | 40.53 | 40.55 | 32,571 | -0.01(-0.02%) |
Aug 26, 2009 | 40.61 | 41.05 | 40.53 | 40.56 | 46,070 | +0.02(+0.06%) |
Aug 25, 2009 | 40.54 | 40.58 | 40.49 | 40.54 | 72,694 | -0.05(-0.12%) |
Aug 24, 2009 | 40.54 | 40.58 | 40.52 | 40.58 | 13,752 | +0.03(+0.08%) |