Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 37.54 | 37.64 | 37.05 | 37.19 | 3,358,710 | -0.35(-0.94%) |
Oct 29, 2009 | 37.19 | 37.74 | 37.13 | 37.54 | 3,093,278 | +0.52(+1.40%) |
Oct 28, 2009 | 37.71 | 37.75 | 37.02 | 37.02 | 2,899,742 | -0.62(-1.65%) |
Oct 27, 2009 | 37.94 | 37.94 | 37.57 | 37.64 | 3,499,760 | -0.30(-0.78%) |
Oct 26, 2009 | 37.83 | 38.00 | 37.82 | 37.94 | 1,786,172 | +0.02(+0.06%) |
Oct 23, 2009 | 37.95 | 37.95 | 37.83 | 37.92 | 962,338 | -0.07(-0.17%) |
Oct 22, 2009 | 37.84 | 37.98 | 37.75 | 37.98 | 1,479,993 | +0.29(+0.76%) |
Oct 21, 2009 | 37.69 | 37.95 | 37.61 | 37.69 | 1,990,680 | +0.07(+0.17%) |
Oct 20, 2009 | 37.67 | 37.68 | 37.56 | 37.63 | 960,297 | +0.07(+0.19%) |
Oct 19, 2009 | 37.62 | 37.66 | 37.52 | 37.56 | 1,224,622 | +0.01(+0.02%) |
Oct 16, 2009 | 37.58 | 37.58 | 37.37 | 37.55 | 1,014,916 | -0.00(-0.01%) |
Oct 15, 2009 | 37.58 | 37.59 | 37.44 | 37.55 | 875,183 | -0.01(-0.02%) |
Oct 14, 2009 | 37.54 | 37.60 | 37.45 | 37.56 | 1,717,669 | +0.15(+0.40%) |
Oct 13, 2009 | 37.49 | 37.49 | 37.19 | 37.41 | 676,775 | -0.01(-0.02%) |
Oct 12, 2009 | 37.46 | 37.49 | 37.35 | 37.42 | 811,226 | -0.01(-0.02%) |
Oct 09, 2009 | 37.16 | 37.43 | 37.09 | 37.43 | 1,557,669 | +0.14(+0.39%) |
Oct 08, 2009 | 37.05 | 37.29 | 37.05 | 37.29 | 1,888,985 | +0.24(+0.64%) |
Oct 07, 2009 | 36.72 | 37.14 | 36.72 | 37.05 | 1,459,944 | +0.27(+0.74%) |
Oct 06, 2009 | 37.02 | 37.18 | 36.76 | 36.78 | 1,862,927 | -0.13(-0.34%) |
Oct 05, 2009 | 36.53 | 36.91 | 36.48 | 36.91 | 1,273,934 | +0.49(+1.34%) |
Oct 02, 2009 | 36.25 | 36.50 | 35.80 | 36.42 | 3,880,357 | +0.01(+0.04%) |
Oct 01, 2009 | 37.27 | 37.29 | 36.41 | 36.41 | 6,905,606 | -1.29(-3.43%) |
Sep 30, 2009 | 37.70 | 37.85 | 37.52 | 37.70 | 1,575,900 | -0.01(-0.02%) |
Sep 29, 2009 | 37.74 | 37.76 | 37.63 | 37.71 | 1,587,351 | +0.01(+0.01%) |
Sep 28, 2009 | 37.61 | 37.78 | 37.27 | 37.70 | 1,042,648 | +0.25(+0.66%) |
Sep 25, 2009 | 37.59 | 37.68 | 37.31 | 37.45 | 1,041,709 | -0.12(-0.33%) |
Sep 24, 2009 | 37.68 | 37.76 | 37.42 | 37.58 | 1,772,733 | +0.07(+0.19%) |
Sep 23, 2009 | 37.50 | 37.70 | 37.46 | 37.51 | 1,064,872 | +0.11(+0.30%) |
Sep 22, 2009 | 37.55 | 37.60 | 37.33 | 37.39 | 946,865 | -0.04(-0.12%) |
Sep 21, 2009 | 37.33 | 37.44 | 37.08 | 37.44 | 1,169,538 | +0.02(+0.06%) |
Sep 18, 2009 | 37.42 | 37.57 | 37.05 | 37.41 | 1,295,667 | -0.10(-0.28%) |
Sep 17, 2009 | 37.45 | 37.52 | 37.18 | 37.52 | 1,679,694 | +0.31(+0.84%) |
Sep 16, 2009 | 37.25 | 37.47 | 37.13 | 37.21 | 2,620,072 | +0.23(+0.62%) |
Sep 15, 2009 | 36.83 | 36.99 | 36.72 | 36.98 | 2,953,715 | +0.26(+0.71%) |
Sep 14, 2009 | 36.70 | 36.74 | 36.46 | 36.72 | 1,326,718 | +0.04(+0.12%) |
Sep 11, 2009 | 36.48 | 36.73 | 36.35 | 36.67 | 1,390,830 | +0.34(+0.95%) |
Sep 10, 2009 | 35.96 | 36.34 | 35.81 | 36.33 | 1,593,178 | +0.55(+1.55%) |
Sep 09, 2009 | 36.01 | 36.15 | 35.69 | 35.77 | 3,330,439 | -0.34(-0.94%) |
Sep 08, 2009 | 35.77 | 36.11 | 35.72 | 36.11 | 2,231,355 | +0.51(+1.42%) |
Sep 04, 2009 | 35.44 | 35.76 | 35.36 | 35.61 | 1,527,651 | +0.27(+0.77%) |
Sep 03, 2009 | 35.23 | 35.40 | 35.12 | 35.34 | 1,113,041 | +0.23(+0.65%) |
Sep 02, 2009 | 35.30 | 35.31 | 34.97 | 35.11 | 1,600,593 | -0.19(-0.53%) |
Sep 01, 2009 | 35.66 | 35.66 | 35.19 | 35.30 | 1,700,178 | -0.64(-1.79%) |
Aug 31, 2009 | 35.97 | 36.02 | 35.81 | 35.94 | 1,141,650 | +0.00(+0.01%) |
Aug 28, 2009 | 36.02 | 36.02 | 35.85 | 35.93 | 1,365,569 | +0.18(+0.50%) |
Aug 27, 2009 | 36.04 | 36.08 | 35.75 | 35.76 | 2,218,312 | -0.18(-0.51%) |
Aug 26, 2009 | 35.95 | 36.00 | 35.79 | 35.94 | 1,090,398 | +0.14(+0.39%) |
Aug 25, 2009 | 35.96 | 35.96 | 35.71 | 35.80 | 1,294,050 | -0.00(-0.01%) |
Aug 24, 2009 | 36.01 | 36.02 | 35.68 | 35.80 | 2,003,182 | -0.19(-0.52%) |
Aug 21, 2009 | 35.67 | 35.99 | 35.59 | 35.99 | 1,306,522 | +0.48(+1.36%) |
Aug 20, 2009 | 35.65 | 35.73 | 35.48 | 35.51 | 1,377,065 | -0.11(-0.31%) |
Aug 19, 2009 | 35.42 | 35.62 | 35.14 | 35.62 | 1,149,140 | +0.14(+0.41%) |
Aug 18, 2009 | 35.17 | 35.53 | 34.93 | 35.47 | 1,464,135 | +0.45(+1.28%) |
Aug 17, 2009 | 35.53 | 35.65 | 34.76 | 35.02 | 2,658,726 | -0.72(-2.02%) |
Aug 14, 2009 | 36.07 | 36.07 | 35.69 | 35.74 | 1,340,945 | -0.18(-0.50%) |
Aug 13, 2009 | 36.38 | 36.39 | 35.83 | 35.92 | 1,890,350 | -0.46(-1.27%) |
Aug 12, 2009 | 36.36 | 36.51 | 36.24 | 36.38 | 1,125,515 | -0.09(-0.25%) |
Aug 11, 2009 | 36.56 | 36.69 | 36.34 | 36.48 | 1,426,929 | -0.09(-0.24%) |
Aug 10, 2009 | 36.51 | 36.57 | 36.26 | 36.56 | 1,208,902 | +0.17(+0.46%) |
Aug 07, 2009 | 36.33 | 36.72 | 36.14 | 36.40 | 1,629,186 | +0.25(+0.70%) |
Aug 06, 2009 | 36.55 | 36.58 | 36.06 | 36.14 | 1,418,827 | -0.29(-0.79%) |
Aug 05, 2009 | 36.47 | 36.66 | 36.15 | 36.43 | 1,731,557 | -0.03(-0.07%) |
Aug 04, 2009 | 36.80 | 36.82 | 36.24 | 36.46 | 1,408,907 | -0.20(-0.54%) |