Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 37.51 | 37.51 | 36.72 | 36.76 | 2,977 | -0.58(-1.55%) |
Oct 29, 2009 | 34.41 | 37.33 | 34.41 | 37.33 | 4,819 | +1.55(+4.34%) |
Oct 28, 2009 | 37.24 | 37.24 | 35.52 | 35.78 | 7,887 | -1.72(-4.60%) |
Oct 27, 2009 | 38.39 | 39.02 | 37.26 | 37.51 | 9,976 | -1.95(-4.94%) |
Oct 26, 2009 | 37.69 | 39.77 | 37.69 | 39.45 | 3,227 | +0.11(+0.27%) |
Oct 23, 2009 | 39.19 | 39.35 | 38.86 | 39.35 | 15,035 | -0.24(-0.60%) |
Oct 22, 2009 | 38.87 | 40.00 | 38.78 | 39.59 | 9,874 | -0.55(-1.37%) |
Oct 21, 2009 | 40.56 | 42.19 | 38.33 | 40.14 | 6,234 | -0.14(-0.36%) |
Oct 20, 2009 | 40.53 | 40.53 | 40.28 | 40.28 | 51,459 | -1.63(-3.89%) |
Oct 19, 2009 | 40.60 | 42.16 | 40.53 | 41.91 | 14,577 | +1.32(+3.24%) |
Oct 16, 2009 | 39.51 | 40.60 | 39.12 | 40.60 | 7,912 | +0.26(+0.65%) |
Oct 15, 2009 | 40.58 | 40.72 | 39.43 | 40.33 | 14,191 | -1.05(-2.54%) |
Oct 14, 2009 | 42.06 | 42.08 | 41.39 | 41.39 | 1,607 | -0.30(-0.73%) |
Oct 13, 2009 | 41.93 | 41.95 | 41.41 | 41.69 | 7,874 | -0.38(-0.91%) |
Oct 12, 2009 | 42.32 | 42.37 | 41.90 | 42.07 | 12,526 | +0.46(+1.11%) |
Oct 09, 2009 | 41.99 | 41.99 | 41.52 | 41.61 | 4,801 | -0.29(-0.69%) |
Oct 08, 2009 | 42.64 | 42.64 | 41.32 | 41.90 | 12,108 | +0.73(+1.78%) |
Oct 07, 2009 | 42.14 | 42.14 | 40.81 | 41.17 | 3,759 | +0.33(+0.81%) |
Oct 06, 2009 | 40.65 | 41.32 | 40.35 | 40.84 | 8,274 | +0.57(+1.42%) |
Oct 05, 2009 | 40.19 | 40.32 | 39.80 | 40.27 | 9,503 | +0.50(+1.26%) |
Oct 02, 2009 | 39.19 | 39.80 | 38.82 | 39.77 | 5,734 | +0.53(+1.34%) |
Oct 01, 2009 | 40.48 | 40.53 | 39.24 | 39.24 | 5,659 | -0.57(-1.42%) |
Sep 30, 2009 | 40.23 | 40.23 | 39.51 | 39.81 | 1,810 | -0.28(-0.69%) |
Sep 29, 2009 | 40.44 | 40.66 | 39.85 | 40.08 | 13,180 | -0.14(-0.34%) |
Sep 28, 2009 | 39.53 | 40.33 | 39.06 | 40.22 | 13,728 | +1.18(+3.02%) |
Sep 25, 2009 | 38.71 | 39.06 | 38.46 | 39.05 | 2,197 | +0.56(+1.45%) |
Sep 24, 2009 | 40.08 | 40.08 | 38.29 | 38.49 | 4,826 | -0.18(-0.46%) |
Sep 23, 2009 | 39.16 | 39.16 | 38.66 | 38.66 | 3,277 | +0.37(+0.96%) |
Sep 22, 2009 | 38.76 | 38.76 | 38.24 | 38.29 | 3,103 | +1.18(+3.19%) |
Sep 21, 2009 | 37.10 | 37.98 | 36.31 | 37.11 | 5,272 | +0.29(+0.80%) |
Sep 18, 2009 | 36.76 | 36.86 | 36.74 | 36.82 | 2,569 | +0.53(+1.46%) |
Sep 17, 2009 | 35.35 | 36.76 | 35.35 | 36.29 | 554 | -0.34(-0.92%) |
Sep 16, 2009 | 35.53 | 36.69 | 35.53 | 36.62 | 3,472 | +1.09(+3.07%) |
Sep 15, 2009 | 35.63 | 35.65 | 35.33 | 35.53 | 2,123 | +0.00(+0.00%) |
Sep 14, 2009 | 35.74 | 35.99 | 35.44 | 35.53 | 2,893 | +0.01(+0.03%) |
Sep 11, 2009 | 35.92 | 35.92 | 35.45 | 35.52 | 512 | +0.41(+1.16%) |
Sep 10, 2009 | 35.20 | 35.20 | 35.12 | 35.12 | 683 | +0.01(+0.02%) |
Sep 09, 2009 | 36.08 | 36.08 | 35.04 | 35.11 | 2,893 | +0.24(+0.68%) |
Sep 08, 2009 | 34.68 | 34.87 | 34.02 | 34.87 | 4,733 | +1.36(+4.07%) |
Sep 03, 2009 | 34.23 | 33.51 | 33.51 | 33.51 | 1,823 | +0.48(+1.45%) |
Sep 02, 2009 | 30.27 | 33.35 | 30.27 | 33.03 | 2,899 | +1.09(+3.42%) |
Sep 01, 2009 | 34.08 | 34.32 | 31.60 | 31.94 | 13,168 | -2.14(-6.29%) |
Aug 31, 2009 | 34.08 | 34.47 | 34.01 | 34.08 | 1,481 | -0.38(-1.09%) |
Aug 28, 2009 | 34.74 | 34.74 | 34.32 | 34.46 | 4,981 | -0.19(-0.55%) |
Aug 27, 2009 | 32.09 | 34.65 | 32.09 | 34.65 | 4,635 | +0.49(+1.43%) |
Aug 26, 2009 | 34.49 | 34.49 | 33.65 | 34.16 | 4,893 | -0.29(-0.84%) |
Aug 25, 2009 | 34.82 | 34.82 | 34.32 | 34.45 | 1,747 | +0.41(+1.20%) |
Aug 24, 2009 | 34.58 | 34.87 | 33.83 | 34.04 | 3,875 | +0.28(+0.82%) |
Aug 21, 2009 | 32.91 | 34.47 | 32.91 | 33.77 | 12,202 | -0.04(-0.12%) |
Aug 20, 2009 | 33.82 | 33.82 | 33.78 | 33.81 | 835 | +0.57(+1.70%) |
Aug 19, 2009 | 32.91 | 33.24 | 32.91 | 33.24 | 927 | +0.54(+1.65%) |
Aug 18, 2009 | 32.95 | 32.98 | 31.58 | 32.70 | 7,671 | +0.07(+0.20%) |
Aug 17, 2009 | 32.57 | 33.32 | 32.57 | 32.64 | 2,438 | -1.08(-3.20%) |
Aug 14, 2009 | 34.03 | 34.03 | 33.53 | 33.72 | 560 | -0.11(-0.31%) |
Aug 13, 2009 | 33.15 | 33.82 | 33.15 | 33.82 | 1,405 | +1.13(+3.46%) |
Aug 12, 2009 | 33.20 | 33.36 | 32.69 | 32.69 | 3,598 | -0.54(-1.62%) |
Aug 11, 2009 | 35.61 | 35.61 | 33.20 | 33.23 | 898 | -0.66(-1.94%) |
Aug 10, 2009 | 34.18 | 34.18 | 33.85 | 33.89 | 915 | -0.28(-0.81%) |
Aug 07, 2009 | 34.06 | 35.34 | 33.72 | 34.16 | 2,572 | +0.38(+1.13%) |
Aug 06, 2009 | 33.52 | 33.93 | 33.43 | 33.78 | 3,419 | +0.42(+1.26%) |
Aug 05, 2009 | 33.52 | 33.52 | 33.36 | 33.36 | 759 | +0.20(+0.60%) |
Aug 04, 2009 | 32.27 | 33.52 | 32.27 | 33.16 | 3,339 | -0.22(-0.67%) |