Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 38.44 | 38.50 | 36.74 | 37.33 | 1,738,956 | -0.99(-2.58%) |
Oct 29, 2009 | 35.24 | 38.62 | 35.11 | 38.32 | 1,444,510 | +3.35(+9.58%) |
Oct 28, 2009 | 37.55 | 37.67 | 34.89 | 34.97 | 842,136 | -3.12(-8.18%) |
Oct 27, 2009 | 37.79 | 38.63 | 37.55 | 38.09 | 547,696 | +0.35(+0.93%) |
Oct 26, 2009 | 38.33 | 39.20 | 37.46 | 37.74 | 973,550 | -0.37(-0.98%) |
Oct 23, 2009 | 38.10 | 38.28 | 37.79 | 38.11 | 930,854 | -0.59(-1.52%) |
Oct 22, 2009 | 40.26 | 40.26 | 38.21 | 38.70 | 1,100,171 | -1.43(-3.56%) |
Oct 21, 2009 | 39.98 | 41.08 | 39.98 | 40.13 | 860,019 | -0.27(-0.68%) |
Oct 20, 2009 | 40.26 | 40.78 | 40.23 | 40.40 | 463,458 | -0.33(-0.82%) |
Oct 19, 2009 | 41.14 | 41.38 | 40.42 | 40.73 | 902,465 | -0.53(-1.28%) |
Oct 16, 2009 | 41.03 | 42.14 | 40.88 | 41.26 | 956,707 | -0.02(-0.05%) |
Oct 15, 2009 | 39.38 | 41.33 | 39.13 | 41.28 | 1,097,245 | +1.79(+4.54%) |
Oct 14, 2009 | 39.18 | 39.82 | 39.12 | 39.49 | 1,036,732 | +0.81(+2.10%) |
Oct 13, 2009 | 37.32 | 38.81 | 36.78 | 38.68 | 488,612 | +1.34(+3.59%) |
Oct 12, 2009 | 38.00 | 38.45 | 37.01 | 37.33 | 523,161 | -0.38(-1.01%) |
Oct 09, 2009 | 37.60 | 37.88 | 36.88 | 37.72 | 335,836 | -0.07(-0.18%) |
Oct 08, 2009 | 37.29 | 38.79 | 37.29 | 37.78 | 690,968 | +0.69(+1.85%) |
Oct 07, 2009 | 36.48 | 37.59 | 36.48 | 37.10 | 452,822 | +0.13(+0.34%) |
Oct 06, 2009 | 35.88 | 37.11 | 34.49 | 36.97 | 880,962 | +1.30(+3.65%) |
Oct 05, 2009 | 33.95 | 36.04 | 33.02 | 35.67 | 567,508 | +1.54(+4.51%) |
Oct 02, 2009 | 33.81 | 34.53 | 33.31 | 34.13 | 432,113 | -0.10(-0.29%) |
Oct 01, 2009 | 35.33 | 35.33 | 34.12 | 34.23 | 411,537 | -1.35(-3.80%) |
Sep 30, 2009 | 35.99 | 36.36 | 34.75 | 35.58 | 416,714 | +0.08(+0.22%) |
Sep 29, 2009 | 35.74 | 36.23 | 35.21 | 35.50 | 255,915 | -0.27(-0.77%) |
Sep 28, 2009 | 34.63 | 36.02 | 34.51 | 35.78 | 300,059 | +1.22(+3.54%) |
Sep 25, 2009 | 35.26 | 35.65 | 34.31 | 34.55 | 751,252 | -1.17(-3.26%) |
Sep 24, 2009 | 36.64 | 36.64 | 35.06 | 35.72 | 539,947 | -0.72(-1.99%) |
Sep 23, 2009 | 36.66 | 37.10 | 36.21 | 36.44 | 777,774 | -0.36(-0.98%) |
Sep 22, 2009 | 35.76 | 36.96 | 35.76 | 36.80 | 674,108 | +1.59(+4.51%) |
Sep 21, 2009 | 34.22 | 35.35 | 33.72 | 35.22 | 684,955 | +0.44(+1.27%) |
Sep 18, 2009 | 36.25 | 36.34 | 34.68 | 34.78 | 2,033,381 | -1.43(-3.95%) |
Sep 17, 2009 | 36.82 | 37.09 | 36.10 | 36.21 | 767,852 | -1.01(-2.72%) |
Sep 16, 2009 | 37.73 | 37.91 | 36.65 | 37.22 | 1,223,533 | -0.39(-1.04%) |
Sep 15, 2009 | 35.26 | 37.85 | 35.17 | 37.61 | 1,320,957 | +2.56(+7.29%) |
Sep 14, 2009 | 35.74 | 36.25 | 35.01 | 35.05 | 640,085 | -0.99(-2.75%) |
Sep 11, 2009 | 35.82 | 37.13 | 35.82 | 36.04 | 950,779 | +0.45(+1.27%) |
Sep 10, 2009 | 35.31 | 35.65 | 34.87 | 35.59 | 709,581 | +0.34(+0.97%) |
Sep 09, 2009 | 34.53 | 35.59 | 34.24 | 35.25 | 1,120,508 | +0.89(+2.59%) |
Sep 08, 2009 | 32.83 | 34.38 | 32.81 | 34.36 | 1,207,151 | +2.03(+6.27%) |
Sep 04, 2009 | 32.08 | 32.58 | 31.93 | 32.33 | 284,975 | +0.45(+1.41%) |
Sep 03, 2009 | 31.74 | 31.99 | 31.00 | 31.88 | 332,029 | +0.46(+1.47%) |
Sep 02, 2009 | 30.57 | 31.68 | 30.37 | 31.42 | 580,674 | +0.80(+2.62%) |
Sep 01, 2009 | 31.63 | 32.06 | 30.41 | 30.61 | 799,338 | -1.31(-4.11%) |
Aug 31, 2009 | 32.44 | 32.46 | 31.53 | 31.93 | 304,768 | -1.13(-3.41%) |
Aug 28, 2009 | 33.17 | 33.31 | 32.39 | 33.05 | 256,951 | +0.40(+1.23%) |
Aug 27, 2009 | 32.24 | 32.85 | 31.60 | 32.65 | 430,351 | +0.25(+0.79%) |
Aug 26, 2009 | 32.42 | 32.59 | 31.85 | 32.40 | 399,776 | -0.13(-0.39%) |
Aug 25, 2009 | 33.79 | 33.80 | 32.42 | 32.52 | 544,807 | -0.90(-2.70%) |
Aug 24, 2009 | 33.42 | 33.75 | 33.22 | 33.42 | 450,611 | +0.10(+0.29%) |
Aug 21, 2009 | 33.05 | 33.41 | 32.93 | 33.33 | 409,577 | +0.54(+1.64%) |
Aug 20, 2009 | 32.40 | 32.85 | 32.16 | 32.79 | 536,530 | +0.53(+1.64%) |
Aug 19, 2009 | 30.69 | 32.31 | 30.45 | 32.26 | 553,241 | +0.91(+2.91%) |
Aug 18, 2009 | 30.86 | 31.39 | 30.53 | 31.35 | 757,248 | +0.49(+1.59%) |
Aug 17, 2009 | 31.44 | 31.46 | 30.49 | 30.86 | 325,226 | -1.17(-3.64%) |
Aug 14, 2009 | 33.01 | 33.17 | 31.95 | 32.02 | 596,496 | -1.07(-3.23%) |
Aug 13, 2009 | 34.06 | 34.06 | 32.50 | 33.09 | 950,951 | -0.18(-0.53%) |
Aug 12, 2009 | 33.49 | 33.65 | 32.37 | 33.27 | 1,055,802 | -0.24(-0.73%) |
Aug 11, 2009 | 33.41 | 33.69 | 33.05 | 33.51 | 467,166 | -0.02(-0.06%) |
Aug 10, 2009 | 33.29 | 34.55 | 33.08 | 33.53 | 677,285 | -0.20(-0.58%) |
Aug 07, 2009 | 33.78 | 34.26 | 33.19 | 33.73 | 1,014,809 | +0.86(+2.62%) |
Aug 06, 2009 | 33.99 | 34.14 | 32.55 | 32.87 | 1,133,738 | -1.01(-2.98%) |
Aug 05, 2009 | 34.29 | 34.29 | 33.71 | 33.88 | 790,254 | +0.56(+1.68%) |
Aug 04, 2009 | 32.36 | 34.48 | 32.33 | 33.32 | 2,131,128 | +1.06(+3.28%) |