Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 38.49 | 38.64 | 37.20 | 37.48 | 817,810 | -1.24(-3.20%) |
Oct 29, 2009 | 38.13 | 38.86 | 38.08 | 38.72 | 255,995 | +0.97(+2.57%) |
Oct 28, 2009 | 38.92 | 39.02 | 37.64 | 37.75 | 534,170 | -1.32(-3.37%) |
Oct 27, 2009 | 39.54 | 39.77 | 39.03 | 39.07 | 622,784 | -0.43(-1.10%) |
Oct 26, 2009 | 40.08 | 40.69 | 39.34 | 39.50 | 346,623 | -0.48(-1.20%) |
Oct 23, 2009 | 40.21 | 40.22 | 39.90 | 39.98 | 204,496 | -0.89(-2.18%) |
Oct 22, 2009 | 40.13 | 41.01 | 39.71 | 40.87 | 246,537 | +0.78(+1.94%) |
Oct 21, 2009 | 40.60 | 41.33 | 40.09 | 40.09 | 167,737 | -0.56(-1.38%) |
Oct 20, 2009 | 40.39 | 40.75 | 40.39 | 40.65 | 282,280 | -0.54(-1.31%) |
Oct 19, 2009 | 40.90 | 41.42 | 40.65 | 41.19 | 126,821 | +0.40(+0.97%) |
Oct 16, 2009 | 40.99 | 41.05 | 40.50 | 40.79 | 254,681 | -0.57(-1.37%) |
Oct 15, 2009 | 41.14 | 41.40 | 41.00 | 41.36 | 326,796 | -0.01(-0.04%) |
Oct 14, 2009 | 41.11 | 41.43 | 40.89 | 41.37 | 3,500,577 | +0.87(+2.16%) |
Oct 13, 2009 | 40.67 | 40.72 | 40.16 | 40.50 | 184,898 | -0.25(-0.62%) |
Oct 12, 2009 | 41.03 | 41.11 | 40.60 | 40.75 | 175,749 | +0.03(+0.07%) |
Oct 09, 2009 | 40.36 | 40.74 | 40.25 | 40.72 | 280,925 | +0.41(+1.02%) |
Oct 08, 2009 | 40.21 | 40.65 | 40.01 | 40.31 | 308,580 | +0.45(+1.13%) |
Oct 07, 2009 | 39.72 | 39.92 | 39.55 | 39.86 | 153,895 | +0.06(+0.15%) |
Oct 06, 2009 | 39.51 | 40.12 | 39.31 | 39.81 | 338,714 | +0.64(+1.64%) |
Oct 05, 2009 | 38.49 | 39.26 | 38.41 | 39.16 | 496,373 | +0.84(+2.18%) |
Oct 02, 2009 | 38.09 | 38.64 | 37.91 | 38.33 | 220,592 | -0.25(-0.66%) |
Oct 01, 2009 | 39.79 | 39.84 | 38.55 | 38.58 | 417,498 | -1.33(-3.33%) |
Sep 30, 2009 | 40.46 | 40.55 | 39.54 | 39.91 | 1,112,381 | -0.61(-1.51%) |
Sep 29, 2009 | 40.49 | 40.89 | 40.30 | 40.52 | 152,841 | +0.03(+0.07%) |
Sep 28, 2009 | 39.65 | 40.62 | 39.58 | 40.49 | 357,801 | +1.10(+2.79%) |
Sep 25, 2009 | 39.48 | 39.75 | 39.17 | 39.39 | 110,293 | -0.29(-0.73%) |
Sep 24, 2009 | 40.63 | 40.83 | 39.37 | 39.69 | 596,307 | -0.94(-2.32%) |
Sep 23, 2009 | 41.30 | 41.50 | 40.57 | 40.63 | 440,288 | -0.58(-1.40%) |
Sep 22, 2009 | 40.99 | 41.32 | 40.81 | 41.20 | 524,903 | +0.49(+1.21%) |
Sep 21, 2009 | 40.51 | 40.81 | 40.33 | 40.71 | 169,190 | -0.25(-0.60%) |
Sep 18, 2009 | 41.11 | 41.20 | 40.58 | 40.96 | 147,799 | +0.10(+0.24%) |
Sep 17, 2009 | 41.04 | 41.51 | 40.63 | 40.86 | 249,279 | +0.35(+0.87%) |
Sep 16, 2009 | 40.33 | 41.11 | 40.18 | 40.51 | 183,480 | +0.40(+1.01%) |
Sep 15, 2009 | 39.68 | 40.21 | 39.51 | 40.10 | 165,714 | +0.49(+1.23%) |
Sep 14, 2009 | 38.78 | 39.63 | 38.71 | 39.62 | 262,844 | +0.49(+1.26%) |
Sep 11, 2009 | 39.18 | 39.40 | 38.86 | 39.12 | 215,990 | +0.07(+0.19%) |
Sep 10, 2009 | 38.53 | 39.10 | 38.16 | 39.05 | 225,457 | +0.55(+1.42%) |
Sep 09, 2009 | 37.92 | 38.71 | 37.74 | 38.50 | 419,767 | +0.70(+1.84%) |
Sep 08, 2009 | 37.85 | 37.88 | 37.47 | 37.81 | 405,364 | +0.37(+1.00%) |
Sep 04, 2009 | 36.99 | 37.44 | 36.74 | 37.44 | 339,221 | +0.53(+1.44%) |
Sep 03, 2009 | 36.69 | 36.99 | 36.25 | 36.90 | 286,415 | +0.49(+1.33%) |
Sep 02, 2009 | 36.63 | 36.79 | 36.40 | 36.42 | 181,964 | -0.31(-0.85%) |
Sep 01, 2009 | 37.64 | 38.36 | 36.61 | 36.73 | 350,040 | -1.13(-2.99%) |
Aug 31, 2009 | 38.01 | 38.02 | 37.62 | 37.86 | 197,039 | -0.56(-1.47%) |
Aug 28, 2009 | 38.85 | 39.02 | 38.12 | 38.43 | 149,983 | -0.09(-0.22%) |
Aug 27, 2009 | 38.38 | 38.60 | 37.58 | 38.51 | 156,092 | +0.13(+0.34%) |
Aug 26, 2009 | 38.24 | 38.56 | 38.02 | 38.38 | 155,974 | +0.09(+0.22%) |
Aug 25, 2009 | 38.28 | 38.70 | 38.18 | 38.30 | 403,871 | +0.23(+0.61%) |
Aug 24, 2009 | 38.33 | 38.59 | 37.94 | 38.06 | 328,223 | -0.07(-0.20%) |
Aug 21, 2009 | 37.60 | 38.26 | 37.54 | 38.14 | 465,770 | +0.93(+2.49%) |
Aug 20, 2009 | 36.65 | 37.25 | 36.52 | 37.21 | 117,518 | +0.58(+1.57%) |
Aug 19, 2009 | 35.89 | 36.75 | 35.89 | 36.64 | 123,116 | +0.25(+0.70%) |
Aug 18, 2009 | 36.10 | 36.59 | 35.97 | 36.38 | 142,881 | +0.40(+1.10%) |
Aug 17, 2009 | 36.34 | 36.34 | 35.83 | 35.99 | 347,480 | -1.10(-2.97%) |
Aug 14, 2009 | 37.67 | 37.72 | 36.67 | 37.09 | 272,854 | -0.63(-1.68%) |
Aug 13, 2009 | 37.79 | 37.85 | 37.16 | 37.72 | 458,207 | +0.23(+0.62%) |
Aug 12, 2009 | 36.81 | 37.83 | 36.81 | 37.49 | 263,429 | +0.63(+1.70%) |
Aug 11, 2009 | 37.37 | 37.37 | 36.64 | 36.86 | 235,321 | -0.67(-1.79%) |
Aug 10, 2009 | 37.45 | 37.83 | 37.20 | 37.53 | 371,142 | -0.05(-0.14%) |
Aug 07, 2009 | 37.00 | 38.02 | 36.90 | 37.59 | 196,324 | +1.07(+2.93%) |
Aug 06, 2009 | 37.13 | 37.29 | 36.36 | 36.52 | 161,521 | -0.39(-1.05%) |
Aug 05, 2009 | 37.00 | 37.10 | 36.43 | 36.90 | 177,943 | +0.15(+0.42%) |
Aug 04, 2009 | 36.29 | 37.08 | 36.17 | 36.75 | 131,642 | +0.34(+0.95%) |