Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 36.32 | 36.41 | 35.17 | 35.27 | 3,083,601 | -1.36(-3.70%) |
Oct 29, 2009 | 36.41 | 36.72 | 36.10 | 36.62 | 2,819,671 | +0.70(+1.95%) |
Oct 28, 2009 | 36.79 | 37.01 | 35.77 | 35.92 | 8,445,801 | -3.94(-9.89%) |
Oct 27, 2009 | 39.72 | 39.99 | 39.40 | 39.86 | 2,133,562 | +0.16(+0.41%) |
Oct 26, 2009 | 40.14 | 40.45 | 39.37 | 39.70 | 2,079,623 | -0.62(-1.53%) |
Oct 23, 2009 | 40.48 | 40.53 | 40.12 | 40.32 | 1,855,594 | -0.05(-0.12%) |
Oct 22, 2009 | 40.07 | 40.48 | 39.85 | 40.36 | 2,098,988 | -0.18(-0.44%) |
Oct 21, 2009 | 40.68 | 41.08 | 40.47 | 40.54 | 1,657,125 | +0.18(+0.44%) |
Oct 20, 2009 | 40.21 | 40.45 | 40.18 | 40.36 | 1,137,845 | -0.44(-1.07%) |
Oct 19, 2009 | 40.56 | 40.96 | 40.44 | 40.80 | 2,351,016 | +0.67(+1.67%) |
Oct 16, 2009 | 39.83 | 40.32 | 39.69 | 40.13 | 1,257,937 | -0.45(-1.11%) |
Oct 15, 2009 | 40.40 | 40.63 | 40.32 | 40.58 | 1,393,484 | -0.20(-0.50%) |
Oct 14, 2009 | 40.75 | 40.85 | 40.60 | 40.78 | 1,346,832 | +0.75(+1.87%) |
Oct 13, 2009 | 40.04 | 40.21 | 39.79 | 40.04 | 1,622,581 | +0.11(+0.27%) |
Oct 12, 2009 | 40.17 | 40.23 | 39.83 | 39.93 | 942,427 | +0.25(+0.63%) |
Oct 09, 2009 | 39.52 | 39.78 | 39.45 | 39.68 | 1,122,340 | +0.16(+0.39%) |
Oct 08, 2009 | 39.38 | 39.73 | 39.26 | 39.52 | 2,238,602 | +1.38(+3.62%) |
Oct 07, 2009 | 38.25 | 38.37 | 38.03 | 38.14 | 623,787 | +0.09(+0.23%) |
Oct 06, 2009 | 38.00 | 38.23 | 37.85 | 38.06 | 1,127,972 | +0.16(+0.43%) |
Oct 05, 2009 | 37.53 | 38.02 | 37.50 | 37.89 | 1,177,076 | +0.22(+0.58%) |
Oct 02, 2009 | 37.43 | 37.80 | 37.41 | 37.67 | 1,423,112 | -0.03(-0.08%) |
Oct 01, 2009 | 38.15 | 38.20 | 37.64 | 37.71 | 2,388,994 | -0.37(-0.96%) |
Sep 30, 2009 | 37.60 | 38.44 | 37.58 | 38.07 | 3,069,546 | +0.48(+1.26%) |
Sep 29, 2009 | 37.70 | 37.82 | 37.43 | 37.60 | 2,560,777 | -0.41(-1.07%) |
Sep 28, 2009 | 37.86 | 38.20 | 37.82 | 38.00 | 2,696,534 | +0.03(+0.08%) |
Sep 25, 2009 | 38.25 | 38.42 | 37.97 | 37.97 | 1,798,931 | -0.37(-0.96%) |
Sep 24, 2009 | 39.05 | 39.06 | 38.17 | 38.34 | 1,728,913 | -0.60(-1.54%) |
Sep 23, 2009 | 39.65 | 39.66 | 38.86 | 38.94 | 1,631,714 | -0.90(-2.27%) |
Sep 22, 2009 | 39.87 | 39.93 | 39.58 | 39.84 | 677,825 | +0.52(+1.33%) |
Sep 21, 2009 | 39.08 | 39.51 | 38.95 | 39.32 | 1,174,822 | +0.07(+0.18%) |
Sep 18, 2009 | 39.14 | 39.40 | 38.91 | 39.25 | 1,275,806 | +0.29(+0.74%) |
Sep 17, 2009 | 38.99 | 39.30 | 38.89 | 38.96 | 3,521,887 | -0.48(-1.21%) |
Sep 16, 2009 | 39.68 | 39.76 | 39.36 | 39.44 | 3,785,558 | -0.44(-1.11%) |
Sep 15, 2009 | 39.97 | 40.10 | 39.64 | 39.88 | 1,905,116 | -0.40(-0.99%) |
Sep 14, 2009 | 39.85 | 40.32 | 39.79 | 40.28 | 1,122,875 | +0.33(+0.82%) |
Sep 11, 2009 | 40.06 | 40.30 | 39.79 | 39.95 | 2,307,041 | -0.19(-0.47%) |
Sep 10, 2009 | 39.60 | 40.26 | 39.38 | 40.14 | 2,214,984 | +0.81(+2.06%) |
Sep 09, 2009 | 38.45 | 39.54 | 38.27 | 39.33 | 3,240,070 | +1.05(+2.75%) |
Sep 08, 2009 | 38.16 | 38.27 | 37.90 | 38.27 | 1,026,157 | +0.32(+0.84%) |
Sep 04, 2009 | 37.41 | 38.03 | 37.36 | 37.96 | 784,538 | +0.25(+0.66%) |
Sep 03, 2009 | 37.63 | 37.74 | 37.32 | 37.71 | 1,093,235 | -0.12(-0.33%) |
Sep 02, 2009 | 37.60 | 38.03 | 37.47 | 37.83 | 1,161,861 | +0.57(+1.53%) |
Sep 01, 2009 | 37.82 | 38.27 | 37.21 | 37.26 | 1,075,579 | -0.72(-1.91%) |
Aug 31, 2009 | 37.98 | 38.13 | 37.81 | 37.99 | 1,017,344 | -0.07(-0.18%) |
Aug 28, 2009 | 38.23 | 38.27 | 37.82 | 38.06 | 1,587,464 | -0.12(-0.33%) |
Aug 27, 2009 | 37.46 | 38.29 | 37.08 | 38.18 | 1,287,386 | +1.04(+2.79%) |
Aug 26, 2009 | 37.25 | 37.34 | 36.93 | 37.15 | 449,653 | -0.12(-0.33%) |
Aug 25, 2009 | 37.17 | 37.57 | 37.09 | 37.27 | 624,806 | +0.30(+0.80%) |
Aug 24, 2009 | 37.04 | 37.41 | 36.86 | 36.97 | 826,724 | -0.18(-0.48%) |
Aug 21, 2009 | 36.88 | 37.18 | 36.72 | 37.15 | 1,331,942 | +0.67(+1.84%) |
Aug 20, 2009 | 36.26 | 36.57 | 36.23 | 36.48 | 457,286 | +0.23(+0.62%) |
Aug 19, 2009 | 35.66 | 36.42 | 35.59 | 36.26 | 579,846 | +0.41(+1.15%) |
Aug 18, 2009 | 35.51 | 35.97 | 35.49 | 35.84 | 587,281 | +0.14(+0.39%) |
Aug 17, 2009 | 35.76 | 35.92 | 35.57 | 35.70 | 1,208,242 | -0.85(-2.32%) |
Aug 14, 2009 | 36.73 | 36.76 | 36.29 | 36.55 | 832,110 | -0.43(-1.16%) |
Aug 13, 2009 | 36.94 | 37.00 | 36.70 | 36.98 | 672,048 | +0.30(+0.83%) |
Aug 12, 2009 | 36.30 | 36.89 | 36.29 | 36.68 | 929,844 | +0.27(+0.75%) |
Aug 11, 2009 | 36.42 | 36.54 | 36.18 | 36.41 | 748,855 | -0.41(-1.12%) |
Aug 10, 2009 | 36.79 | 36.88 | 36.53 | 36.82 | 578,124 | -0.10(-0.27%) |
Aug 07, 2009 | 37.22 | 37.34 | 36.92 | 36.92 | 759,331 | -0.09(-0.23%) |
Aug 06, 2009 | 37.56 | 37.56 | 36.76 | 37.00 | 1,075,483 | -0.34(-0.90%) |
Aug 05, 2009 | 37.51 | 37.53 | 36.91 | 37.34 | 829,272 | -0.31(-0.83%) |
Aug 04, 2009 | 37.57 | 37.76 | 37.37 | 37.65 | 1,417,721 | +0.32(+0.86%) |