Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 42.07 | 42.55 | 40.97 | 41.72 | 2,168,079 | -0.52(-1.23%) |
Oct 29, 2009 | 41.81 | 42.41 | 41.60 | 42.24 | 1,581,407 | +0.58(+1.39%) |
Oct 28, 2009 | 41.49 | 43.00 | 40.40 | 41.66 | 5,763,856 | +3.72(+9.80%) |
Oct 27, 2009 | 38.97 | 39.23 | 37.44 | 37.94 | 2,592,236 | -1.02(-2.62%) |
Oct 26, 2009 | 39.43 | 40.26 | 38.94 | 38.96 | 1,701,124 | -0.49(-1.24%) |
Oct 23, 2009 | 39.61 | 39.71 | 39.35 | 39.45 | 1,293,462 | -0.96(-2.38%) |
Oct 22, 2009 | 39.85 | 40.43 | 39.58 | 40.41 | 1,267,348 | +0.40(+1.00%) |
Oct 21, 2009 | 40.05 | 40.64 | 39.89 | 40.01 | 1,290,948 | -0.17(-0.42%) |
Oct 20, 2009 | 39.77 | 40.18 | 39.73 | 40.18 | 1,568,149 | +0.00(+0.00%) |
Oct 19, 2009 | 39.88 | 40.48 | 39.37 | 40.18 | 2,595,920 | +0.30(+0.75%) |
Oct 16, 2009 | 37.22 | 39.93 | 37.22 | 39.88 | 3,492,752 | +2.66(+7.15%) |
Oct 15, 2009 | 37.07 | 37.31 | 36.92 | 37.22 | 954,800 | -0.12(-0.32%) |
Oct 14, 2009 | 37.99 | 38.00 | 37.26 | 37.34 | 1,125,902 | -0.08(-0.21%) |
Oct 13, 2009 | 37.73 | 37.73 | 37.14 | 37.42 | 708,296 | -0.31(-0.82%) |
Oct 12, 2009 | 38.50 | 38.76 | 37.46 | 37.73 | 985,810 | -0.42(-1.10%) |
Oct 09, 2009 | 37.58 | 38.15 | 37.58 | 38.15 | 632,833 | +0.55(+1.46%) |
Oct 08, 2009 | 37.12 | 37.77 | 37.02 | 37.60 | 767,672 | +0.48(+1.29%) |
Oct 07, 2009 | 37.38 | 37.62 | 36.93 | 37.12 | 1,123,195 | -0.20(-0.54%) |
Oct 06, 2009 | 37.21 | 37.63 | 37.13 | 37.32 | 998,313 | +0.39(+1.06%) |
Oct 05, 2009 | 36.10 | 36.93 | 35.88 | 36.93 | 1,211,216 | +0.93(+2.58%) |
Oct 02, 2009 | 35.99 | 36.43 | 35.65 | 36.00 | 1,177,146 | -0.14(-0.39%) |
Oct 01, 2009 | 37.38 | 37.40 | 35.99 | 36.14 | 2,464,519 | -1.46(-3.88%) |
Sep 30, 2009 | 37.70 | 37.91 | 36.91 | 37.60 | 1,013,955 | -0.10(-0.27%) |
Sep 29, 2009 | 37.75 | 38.00 | 37.23 | 37.70 | 964,901 | -0.25(-0.67%) |
Sep 28, 2009 | 37.34 | 38.17 | 37.34 | 37.95 | 863,399 | +0.74(+2.00%) |
Sep 25, 2009 | 36.95 | 37.47 | 36.69 | 37.21 | 1,056,468 | +0.01(+0.03%) |
Sep 24, 2009 | 38.32 | 38.32 | 36.91 | 37.20 | 1,152,344 | -1.11(-2.90%) |
Sep 23, 2009 | 37.77 | 39.42 | 37.45 | 38.31 | 3,030,520 | +0.75(+2.00%) |
Sep 22, 2009 | 37.74 | 37.74 | 37.33 | 37.56 | 1,610,626 | +0.02(+0.05%) |
Sep 21, 2009 | 36.51 | 37.68 | 36.31 | 37.54 | 1,556,890 | +0.97(+2.65%) |
Sep 18, 2009 | 36.62 | 36.86 | 36.30 | 36.57 | 1,652,326 | +0.20(+0.55%) |
Sep 17, 2009 | 36.43 | 36.61 | 36.03 | 36.37 | 1,177,425 | +0.21(+0.58%) |
Sep 16, 2009 | 36.37 | 36.66 | 36.00 | 36.16 | 718,436 | -0.30(-0.82%) |
Sep 15, 2009 | 36.18 | 36.48 | 35.93 | 36.46 | 979,288 | +0.14(+0.39%) |
Sep 14, 2009 | 36.42 | 36.56 | 36.16 | 36.32 | 849,866 | -0.15(-0.41%) |
Sep 11, 2009 | 36.64 | 36.75 | 36.08 | 36.47 | 857,109 | -0.15(-0.41%) |
Sep 10, 2009 | 35.75 | 36.74 | 35.64 | 36.62 | 995,895 | +0.78(+2.18%) |
Sep 09, 2009 | 35.42 | 36.12 | 35.19 | 35.84 | 1,220,865 | +0.41(+1.16%) |
Sep 08, 2009 | 35.18 | 35.72 | 35.01 | 35.43 | 1,318,294 | +0.44(+1.26%) |
Sep 04, 2009 | 34.57 | 35.06 | 34.26 | 34.99 | 1,013,874 | +0.39(+1.13%) |
Sep 03, 2009 | 33.82 | 35.45 | 33.44 | 34.60 | 2,805,224 | +0.90(+2.67%) |
Sep 02, 2009 | 33.64 | 33.95 | 33.47 | 33.70 | 1,154,497 | -0.07(-0.21%) |
Sep 01, 2009 | 34.80 | 35.24 | 33.75 | 33.77 | 1,034,591 | -0.96(-2.76%) |
Aug 31, 2009 | 34.90 | 35.20 | 34.45 | 34.73 | 982,414 | -0.31(-0.88%) |
Aug 28, 2009 | 35.49 | 35.70 | 34.85 | 35.04 | 858,694 | +0.02(+0.06%) |
Aug 27, 2009 | 35.02 | 35.15 | 34.53 | 35.02 | 795,582 | -0.22(-0.62%) |
Aug 26, 2009 | 34.87 | 35.50 | 34.72 | 35.24 | 718,071 | +0.02(+0.06%) |
Aug 25, 2009 | 35.48 | 35.56 | 34.85 | 35.22 | 881,661 | -0.07(-0.20%) |
Aug 24, 2009 | 35.32 | 35.47 | 35.00 | 35.29 | 991,557 | +0.06(+0.17%) |
Aug 21, 2009 | 34.67 | 35.37 | 34.38 | 35.23 | 1,607,657 | +0.70(+2.03%) |
Aug 20, 2009 | 34.48 | 34.66 | 34.09 | 34.53 | 1,356,395 | +0.27(+0.79%) |
Aug 19, 2009 | 33.43 | 34.56 | 33.36 | 34.26 | 2,235,985 | +0.39(+1.15%) |
Aug 18, 2009 | 32.49 | 33.93 | 32.45 | 33.87 | 1,647,241 | +1.52(+4.70%) |
Aug 17, 2009 | 32.39 | 32.80 | 32.14 | 32.35 | 1,139,359 | -1.03(-3.09%) |
Aug 14, 2009 | 34.17 | 34.17 | 33.00 | 33.38 | 1,475,918 | -0.81(-2.37%) |
Aug 13, 2009 | 35.71 | 37.24 | 33.87 | 34.19 | 6,376,615 | +3.70(+12.14%) |
Aug 12, 2009 | 29.54 | 30.57 | 29.38 | 30.49 | 2,126,893 | +1.00(+3.39%) |
Aug 11, 2009 | 31.81 | 31.81 | 29.49 | 29.49 | 2,338,361 | -2.51(-7.84%) |
Aug 10, 2009 | 31.32 | 32.01 | 31.25 | 32.00 | 928,945 | +0.64(+2.04%) |
Aug 07, 2009 | 31.05 | 31.37 | 30.90 | 31.36 | 731,029 | +0.58(+1.89%) |
Aug 06, 2009 | 30.91 | 31.06 | 30.47 | 30.78 | 833,717 | -0.04(-0.13%) |
Aug 05, 2009 | 31.57 | 31.77 | 30.71 | 30.82 | 747,987 | -0.56(-1.78%) |
Aug 04, 2009 | 30.83 | 31.38 | 30.75 | 31.38 | 1,026,039 | +0.53(+1.72%) |