Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 37.41 | 37.83 | 37.01 | 37.65 | 619,034 | -0.02(-0.05%) |
Oct 29, 2009 | 37.44 | 38.11 | 37.27 | 37.67 | 448,442 | +0.34(+0.91%) |
Oct 28, 2009 | 38.86 | 38.86 | 37.16 | 37.33 | 509,501 | -2.10(-5.33%) |
Oct 27, 2009 | 39.44 | 39.64 | 38.80 | 39.43 | 398,437 | -0.13(-0.33%) |
Oct 26, 2009 | 40.95 | 41.49 | 39.27 | 39.56 | 462,398 | -1.29(-3.16%) |
Oct 23, 2009 | 40.93 | 41.03 | 40.67 | 40.85 | 224,151 | -0.90(-2.16%) |
Oct 22, 2009 | 41.59 | 41.99 | 41.23 | 41.75 | 302,382 | -0.12(-0.29%) |
Oct 21, 2009 | 41.77 | 43.09 | 41.77 | 41.87 | 489,067 | -0.29(-0.69%) |
Oct 20, 2009 | 41.98 | 42.28 | 41.89 | 42.16 | 371,136 | -0.79(-1.84%) |
Oct 19, 2009 | 42.52 | 43.13 | 42.07 | 42.95 | 238,798 | +0.72(+1.70%) |
Oct 16, 2009 | 42.20 | 42.55 | 41.96 | 42.23 | 368,325 | -0.61(-1.42%) |
Oct 15, 2009 | 41.92 | 42.98 | 41.39 | 42.84 | 381,811 | +0.95(+2.27%) |
Oct 14, 2009 | 41.58 | 42.06 | 41.16 | 41.89 | 342,057 | +1.44(+3.56%) |
Oct 13, 2009 | 40.46 | 40.68 | 40.09 | 40.45 | 235,300 | +0.09(+0.22%) |
Oct 12, 2009 | 40.39 | 40.55 | 40.08 | 40.36 | 155,980 | +0.58(+1.46%) |
Oct 09, 2009 | 39.48 | 40.16 | 39.43 | 39.78 | 170,639 | +0.16(+0.40%) |
Oct 08, 2009 | 38.35 | 39.73 | 38.35 | 39.62 | 189,741 | +0.92(+2.38%) |
Oct 07, 2009 | 38.54 | 38.79 | 38.13 | 38.70 | 241,144 | +0.19(+0.49%) |
Oct 06, 2009 | 38.65 | 38.91 | 38.16 | 38.51 | 620,354 | -0.06(-0.16%) |
Oct 05, 2009 | 37.38 | 38.74 | 36.97 | 38.57 | 497,139 | +1.48(+3.99%) |
Oct 02, 2009 | 36.66 | 37.49 | 36.55 | 37.09 | 518,976 | -0.41(-1.09%) |
Oct 01, 2009 | 37.68 | 38.71 | 37.01 | 37.50 | 440,650 | -0.53(-1.39%) |
Sep 30, 2009 | 38.33 | 38.33 | 37.26 | 38.03 | 343,617 | +0.58(+1.55%) |
Sep 29, 2009 | 37.79 | 38.05 | 37.20 | 37.45 | 204,622 | -0.58(-1.52%) |
Sep 28, 2009 | 37.50 | 38.05 | 37.19 | 38.03 | 174,341 | +0.64(+1.71%) |
Sep 25, 2009 | 37.28 | 37.82 | 37.28 | 37.39 | 191,765 | -0.03(-0.08%) |
Sep 24, 2009 | 38.68 | 38.73 | 37.19 | 37.42 | 338,884 | -1.13(-2.93%) |
Sep 23, 2009 | 39.00 | 39.12 | 38.34 | 38.55 | 196,005 | -0.31(-0.80%) |
Sep 22, 2009 | 38.61 | 39.14 | 38.61 | 38.86 | 148,631 | +0.56(+1.46%) |
Sep 21, 2009 | 37.70 | 38.46 | 37.50 | 38.30 | 189,549 | -0.33(-0.85%) |
Sep 18, 2009 | 39.60 | 39.66 | 38.46 | 38.63 | 269,615 | -0.99(-2.50%) |
Sep 17, 2009 | 39.85 | 40.18 | 39.37 | 39.62 | 236,123 | -0.15(-0.38%) |
Sep 16, 2009 | 39.68 | 40.00 | 39.43 | 39.77 | 251,720 | +0.43(+1.09%) |
Sep 15, 2009 | 38.63 | 39.61 | 38.56 | 39.34 | 275,775 | +0.91(+2.37%) |
Sep 14, 2009 | 38.10 | 38.59 | 37.94 | 38.43 | 197,029 | -0.05(-0.13%) |
Sep 11, 2009 | 38.22 | 38.96 | 38.22 | 38.48 | 261,891 | +0.04(+0.10%) |
Sep 10, 2009 | 37.23 | 38.49 | 37.15 | 38.44 | 200,574 | +1.16(+3.11%) |
Sep 09, 2009 | 37.16 | 37.52 | 37.09 | 37.28 | 199,255 | +0.04(+0.11%) |
Sep 08, 2009 | 36.70 | 37.41 | 36.70 | 37.24 | 139,713 | +0.82(+2.25%) |
Sep 04, 2009 | 36.08 | 36.50 | 35.73 | 36.42 | 145,990 | +0.90(+2.53%) |
Sep 03, 2009 | 35.84 | 36.14 | 35.37 | 35.52 | 199,268 | -0.01(-0.03%) |
Sep 02, 2009 | 35.30 | 35.86 | 35.05 | 35.53 | 202,662 | -0.12(-0.34%) |
Sep 01, 2009 | 35.33 | 36.42 | 35.27 | 35.65 | 164,057 | -0.21(-0.59%) |
Aug 31, 2009 | 35.48 | 36.01 | 35.31 | 35.86 | 137,716 | -0.56(-1.54%) |
Aug 28, 2009 | 36.39 | 37.01 | 36.17 | 36.42 | 198,151 | +0.05(+0.14%) |
Aug 27, 2009 | 35.73 | 36.77 | 35.50 | 36.37 | 165,675 | +0.21(+0.58%) |
Aug 26, 2009 | 36.28 | 36.50 | 35.87 | 36.16 | 220,797 | -0.52(-1.42%) |
Aug 25, 2009 | 36.86 | 37.11 | 36.40 | 36.68 | 159,001 | -0.06(-0.16%) |
Aug 24, 2009 | 37.31 | 37.50 | 36.57 | 36.74 | 158,345 | -0.31(-0.84%) |
Aug 21, 2009 | 36.73 | 37.27 | 36.70 | 37.05 | 345,039 | +0.82(+2.26%) |
Aug 20, 2009 | 36.75 | 36.75 | 35.81 | 36.23 | 189,560 | +0.15(+0.42%) |
Aug 19, 2009 | 34.98 | 36.08 | 34.74 | 36.08 | 229,436 | +0.96(+2.73%) |
Aug 18, 2009 | 35.09 | 35.32 | 34.70 | 35.12 | 229,941 | +0.03(+0.08%) |
Aug 17, 2009 | 35.78 | 35.78 | 34.62 | 35.09 | 312,571 | -1.20(-3.30%) |
Aug 14, 2009 | 36.50 | 37.44 | 35.81 | 36.29 | 346,598 | -0.84(-2.26%) |
Aug 13, 2009 | 37.85 | 37.85 | 37.01 | 37.13 | 208,711 | +0.08(+0.22%) |
Aug 12, 2009 | 36.80 | 37.76 | 36.75 | 37.05 | 272,233 | +0.07(+0.19%) |
Aug 11, 2009 | 36.80 | 37.18 | 36.34 | 36.98 | 249,469 | -0.30(-0.80%) |
Aug 10, 2009 | 36.88 | 37.64 | 36.88 | 37.28 | 214,425 | -0.10(-0.27%) |
Aug 07, 2009 | 38.30 | 38.89 | 37.21 | 37.38 | 321,061 | -0.76(-1.99%) |
Aug 06, 2009 | 39.01 | 39.05 | 37.83 | 38.14 | 262,447 | -0.90(-2.31%) |
Aug 05, 2009 | 39.80 | 39.92 | 38.82 | 39.04 | 232,011 | -0.64(-1.61%) |
Aug 04, 2009 | 40.49 | 40.90 | 39.42 | 39.68 | 316,626 | -0.74(-1.83%) |