Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 36.41 | 36.64 | 35.43 | 35.53 | 265,821 | -0.97(-2.64%) |
Oct 29, 2009 | 35.84 | 36.62 | 35.83 | 36.50 | 72,638 | +0.97(+2.72%) |
Oct 28, 2009 | 36.52 | 36.61 | 35.44 | 35.53 | 120,028 | -1.12(-3.05%) |
Oct 27, 2009 | 37.36 | 37.46 | 36.53 | 36.65 | 154,957 | -0.76(-2.03%) |
Oct 26, 2009 | 37.97 | 38.28 | 37.26 | 37.41 | 54,973 | -0.26(-0.69%) |
Oct 23, 2009 | 37.88 | 37.88 | 37.57 | 37.68 | 52,250 | -0.30(-0.80%) |
Oct 22, 2009 | 37.32 | 38.19 | 37.22 | 37.98 | 67,727 | +0.61(+1.64%) |
Oct 21, 2009 | 37.78 | 38.45 | 37.36 | 37.36 | 39,137 | -0.48(-1.26%) |
Oct 20, 2009 | 37.67 | 37.95 | 37.67 | 37.84 | 77,146 | -0.47(-1.22%) |
Oct 19, 2009 | 37.85 | 38.40 | 37.77 | 38.31 | 21,219 | +0.58(+1.53%) |
Oct 16, 2009 | 37.73 | 37.88 | 37.42 | 37.73 | 82,224 | -0.29(-0.77%) |
Oct 15, 2009 | 37.78 | 38.04 | 37.76 | 38.03 | 27,676 | +0.05(+0.13%) |
Oct 14, 2009 | 37.78 | 38.04 | 37.74 | 37.98 | 49,784 | +0.63(+1.69%) |
Oct 13, 2009 | 37.33 | 37.52 | 37.14 | 37.35 | 70,748 | +0.06(+0.16%) |
Oct 12, 2009 | 37.60 | 37.62 | 37.17 | 37.29 | 45,247 | +0.04(+0.11%) |
Oct 09, 2009 | 37.15 | 37.25 | 36.95 | 37.25 | 27,875 | +0.06(+0.15%) |
Oct 08, 2009 | 36.85 | 37.46 | 36.84 | 37.19 | 108,433 | +0.61(+1.68%) |
Oct 07, 2009 | 36.56 | 36.73 | 36.37 | 36.58 | 31,248 | -0.07(-0.19%) |
Oct 06, 2009 | 36.22 | 36.81 | 36.22 | 36.64 | 59,589 | +0.65(+1.80%) |
Oct 05, 2009 | 35.45 | 36.07 | 35.42 | 36.00 | 35,507 | +0.70(+2.00%) |
Oct 02, 2009 | 35.38 | 35.58 | 35.23 | 35.29 | 48,160 | -0.47(-1.31%) |
Oct 01, 2009 | 36.51 | 36.51 | 35.66 | 35.76 | 26,109 | -0.92(-2.52%) |
Sep 30, 2009 | 36.98 | 37.03 | 36.16 | 36.68 | 66,769 | -0.15(-0.41%) |
Sep 29, 2009 | 36.74 | 37.14 | 36.66 | 36.84 | 83,582 | +0.15(+0.41%) |
Sep 28, 2009 | 36.21 | 36.79 | 36.21 | 36.68 | 24,076 | +0.67(+1.86%) |
Sep 25, 2009 | 36.18 | 36.31 | 35.85 | 36.01 | 34,843 | -0.24(-0.67%) |
Sep 24, 2009 | 36.85 | 36.85 | 36.04 | 36.26 | 38,399 | -0.40(-1.10%) |
Sep 23, 2009 | 37.37 | 37.39 | 36.66 | 36.66 | 40,855 | -0.57(-1.54%) |
Sep 22, 2009 | 37.25 | 37.44 | 37.19 | 37.23 | 39,441 | +0.21(+0.57%) |
Sep 21, 2009 | 36.96 | 37.18 | 36.71 | 37.02 | 44,534 | -0.16(-0.43%) |
Sep 18, 2009 | 37.15 | 37.29 | 36.99 | 37.18 | 19,724 | +0.23(+0.64%) |
Sep 17, 2009 | 36.89 | 37.33 | 36.79 | 36.95 | 27,845 | -0.18(-0.47%) |
Sep 16, 2009 | 36.65 | 37.12 | 36.57 | 37.12 | 47,011 | +0.69(+1.89%) |
Sep 15, 2009 | 36.22 | 36.50 | 36.02 | 36.43 | 84,550 | +0.27(+0.74%) |
Sep 14, 2009 | 35.71 | 36.21 | 35.57 | 36.16 | 62,802 | +0.16(+0.44%) |
Sep 11, 2009 | 36.14 | 36.20 | 35.76 | 36.01 | 44,448 | -0.10(-0.28%) |
Sep 10, 2009 | 35.68 | 36.11 | 35.59 | 36.11 | 108,560 | +0.45(+1.27%) |
Sep 09, 2009 | 35.25 | 35.72 | 35.05 | 35.65 | 50,640 | +0.43(+1.22%) |
Sep 08, 2009 | 35.05 | 35.28 | 34.97 | 35.22 | 24,063 | +0.38(+1.09%) |
Sep 04, 2009 | 34.34 | 34.86 | 34.18 | 34.85 | 71,884 | +0.50(+1.46%) |
Sep 03, 2009 | 34.16 | 34.35 | 33.81 | 34.34 | 43,135 | +0.55(+1.64%) |
Sep 02, 2009 | 33.85 | 34.00 | 33.66 | 33.79 | 26,941 | -0.23(-0.67%) |
Sep 01, 2009 | 34.29 | 35.21 | 33.96 | 34.02 | 68,810 | -0.70(-2.01%) |
Aug 31, 2009 | 34.83 | 35.06 | 34.58 | 34.71 | 28,966 | -0.60(-1.71%) |
Aug 28, 2009 | 35.72 | 35.72 | 35.07 | 35.32 | 61,854 | +0.00(+0.00%) |
Aug 27, 2009 | 35.21 | 35.43 | 34.59 | 35.32 | 110,877 | +0.12(+0.33%) |
Aug 26, 2009 | 35.10 | 35.43 | 34.88 | 35.20 | 46,431 | +0.19(+0.55%) |
Aug 25, 2009 | 34.71 | 35.34 | 34.71 | 35.01 | 41,292 | +0.39(+1.14%) |
Aug 24, 2009 | 35.17 | 35.17 | 34.54 | 34.61 | 90,104 | -0.29(-0.82%) |
Aug 21, 2009 | 34.53 | 34.95 | 34.37 | 34.90 | 120,183 | +0.70(+2.06%) |
Aug 20, 2009 | 33.79 | 34.27 | 33.73 | 34.19 | 43,177 | +0.34(+0.99%) |
Aug 19, 2009 | 33.05 | 33.94 | 33.05 | 33.86 | 30,062 | +0.33(+1.00%) |
Aug 18, 2009 | 33.24 | 33.59 | 33.14 | 33.52 | 31,487 | +0.42(+1.27%) |
Aug 17, 2009 | 33.38 | 33.42 | 32.97 | 33.10 | 112,581 | -1.03(-3.02%) |
Aug 14, 2009 | 34.77 | 34.77 | 33.91 | 34.13 | 61,252 | -0.59(-1.69%) |
Aug 13, 2009 | 35.01 | 35.01 | 34.10 | 34.72 | 31,746 | +0.12(+0.34%) |
Aug 12, 2009 | 34.21 | 34.88 | 34.16 | 34.60 | 62,848 | +0.29(+0.83%) |
Aug 11, 2009 | 34.54 | 34.54 | 34.04 | 34.32 | 53,722 | -0.34(-0.99%) |
Aug 10, 2009 | 35.12 | 35.12 | 34.40 | 34.66 | 133,038 | -0.36(-1.03%) |
Aug 07, 2009 | 34.33 | 35.15 | 34.05 | 35.02 | 64,298 | +1.12(+3.29%) |
Aug 06, 2009 | 34.19 | 34.53 | 33.75 | 33.91 | 54,238 | -0.07(-0.20%) |
Aug 05, 2009 | 34.22 | 34.33 | 33.62 | 33.97 | 141,749 | -0.09(-0.27%) |
Aug 04, 2009 | 33.92 | 34.28 | 33.78 | 34.07 | 76,139 | +0.07(+0.20%) |