Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 34.91 | 34.91 | 33.19 | 33.80 | 1,702,107 | +0.53(+1.59%) |
Oct 29, 2009 | 32.66 | 34.21 | 32.57 | 33.27 | 1,130,482 | -0.50(-1.48%) |
Oct 28, 2009 | 34.92 | 35.33 | 33.44 | 33.77 | 456,514 | -1.11(-3.18%) |
Oct 27, 2009 | 36.05 | 36.37 | 34.71 | 34.88 | 362,129 | -1.02(-2.84%) |
Oct 26, 2009 | 36.13 | 36.88 | 35.50 | 35.90 | 300,931 | -0.06(-0.17%) |
Oct 23, 2009 | 35.86 | 36.03 | 35.61 | 35.96 | 404,603 | -0.52(-1.43%) |
Oct 22, 2009 | 36.84 | 36.84 | 36.19 | 36.48 | 448,067 | -0.28(-0.76%) |
Oct 21, 2009 | 36.35 | 37.28 | 36.12 | 36.76 | 490,096 | +0.24(+0.66%) |
Oct 20, 2009 | 36.21 | 36.61 | 36.20 | 36.52 | 396,931 | +0.04(+0.11%) |
Oct 19, 2009 | 35.77 | 36.50 | 35.73 | 36.48 | 412,137 | +0.61(+1.70%) |
Oct 16, 2009 | 35.25 | 36.00 | 35.11 | 35.87 | 483,043 | +0.42(+1.18%) |
Oct 15, 2009 | 35.59 | 35.92 | 35.07 | 35.45 | 575,802 | -0.25(-0.70%) |
Oct 14, 2009 | 35.42 | 35.80 | 35.20 | 35.70 | 558,249 | +0.82(+2.35%) |
Oct 13, 2009 | 34.95 | 35.53 | 34.60 | 34.88 | 446,281 | -0.57(-1.61%) |
Oct 12, 2009 | 35.52 | 35.83 | 35.12 | 35.45 | 295,295 | -0.04(-0.11%) |
Oct 09, 2009 | 35.71 | 35.84 | 35.10 | 35.49 | 258,342 | -0.23(-0.64%) |
Oct 08, 2009 | 35.38 | 35.85 | 35.27 | 35.72 | 557,904 | +0.52(+1.48%) |
Oct 07, 2009 | 35.22 | 35.41 | 34.95 | 35.20 | 266,500 | -0.02(-0.06%) |
Oct 06, 2009 | 34.91 | 35.32 | 34.63 | 35.22 | 463,697 | +0.67(+1.94%) |
Oct 05, 2009 | 34.18 | 35.10 | 34.11 | 34.55 | 501,385 | +0.41(+1.20%) |
Oct 02, 2009 | 35.06 | 35.07 | 33.82 | 34.14 | 709,456 | -1.08(-3.07%) |
Oct 01, 2009 | 36.50 | 36.72 | 35.20 | 35.22 | 485,928 | -1.60(-4.35%) |
Sep 30, 2009 | 37.01 | 37.45 | 36.02 | 36.82 | 336,873 | -0.37(-0.99%) |
Sep 29, 2009 | 37.21 | 37.68 | 36.00 | 37.19 | 467,438 | +0.12(+0.32%) |
Sep 28, 2009 | 36.42 | 37.39 | 36.20 | 37.07 | 223,802 | +0.76(+2.09%) |
Sep 25, 2009 | 36.78 | 36.92 | 36.17 | 36.31 | 272,272 | -0.50(-1.36%) |
Sep 24, 2009 | 37.63 | 37.81 | 36.52 | 36.81 | 272,848 | -0.66(-1.76%) |
Sep 23, 2009 | 37.86 | 38.22 | 37.45 | 37.47 | 247,123 | -0.39(-1.03%) |
Sep 22, 2009 | 37.80 | 38.28 | 37.36 | 37.86 | 233,355 | +0.23(+0.61%) |
Sep 21, 2009 | 37.30 | 37.65 | 37.04 | 37.63 | 334,364 | -0.15(-0.40%) |
Sep 18, 2009 | 38.13 | 38.33 | 37.35 | 37.78 | 413,805 | -0.22(-0.58%) |
Sep 17, 2009 | 38.41 | 39.11 | 37.74 | 38.00 | 282,924 | -0.70(-1.81%) |
Sep 16, 2009 | 38.41 | 38.98 | 38.28 | 38.70 | 317,242 | +0.19(+0.49%) |
Sep 15, 2009 | 38.61 | 38.95 | 37.97 | 38.51 | 225,213 | -0.13(-0.34%) |
Sep 14, 2009 | 38.11 | 38.75 | 37.92 | 38.64 | 217,677 | -0.04(-0.10%) |
Sep 11, 2009 | 38.74 | 38.92 | 38.41 | 38.68 | 382,847 | -0.13(-0.33%) |
Sep 10, 2009 | 38.30 | 39.16 | 38.16 | 38.81 | 487,962 | +0.66(+1.73%) |
Sep 09, 2009 | 38.53 | 38.97 | 37.80 | 38.15 | 973,484 | -0.29(-0.75%) |
Sep 08, 2009 | 37.70 | 38.44 | 37.40 | 38.44 | 7,200,032 | +1.35(+3.64%) |
Sep 04, 2009 | 36.28 | 37.12 | 36.09 | 37.09 | 271,381 | +0.90(+2.49%) |
Sep 03, 2009 | 36.00 | 36.19 | 35.39 | 36.19 | 278,735 | +0.52(+1.46%) |
Sep 02, 2009 | 36.13 | 36.22 | 35.62 | 35.67 | 268,863 | -0.60(-1.65%) |
Sep 01, 2009 | 36.98 | 37.40 | 36.08 | 36.27 | 502,756 | -0.78(-2.11%) |
Aug 31, 2009 | 37.17 | 37.17 | 36.25 | 37.05 | 538,704 | +0.38(+1.04%) |
Aug 28, 2009 | 36.95 | 37.18 | 36.36 | 36.67 | 213,089 | +0.06(+0.16%) |
Aug 27, 2009 | 36.42 | 36.79 | 35.34 | 36.61 | 187,917 | +0.10(+0.27%) |
Aug 26, 2009 | 36.53 | 36.69 | 36.15 | 36.51 | 484,301 | -0.05(-0.14%) |
Aug 25, 2009 | 36.99 | 37.00 | 36.45 | 36.56 | 183,609 | +0.01(+0.03%) |
Aug 24, 2009 | 37.14 | 37.39 | 36.43 | 36.55 | 244,800 | -0.44(-1.19%) |
Aug 21, 2009 | 36.39 | 36.99 | 36.12 | 36.99 | 392,264 | +1.16(+3.24%) |
Aug 20, 2009 | 35.72 | 36.02 | 35.44 | 35.83 | 176,981 | +0.14(+0.39%) |
Aug 19, 2009 | 35.74 | 35.89 | 34.93 | 35.69 | 143,287 | -0.08(-0.22%) |
Aug 18, 2009 | 34.64 | 35.86 | 34.64 | 35.77 | 246,025 | +1.39(+4.03%) |
Aug 17, 2009 | 35.12 | 35.12 | 34.34 | 34.38 | 213,554 | -1.24(-3.47%) |
Aug 14, 2009 | 36.46 | 36.46 | 35.31 | 35.62 | 235,350 | -1.09(-2.97%) |
Aug 13, 2009 | 36.90 | 37.05 | 36.28 | 36.71 | 294,538 | +0.01(+0.03%) |
Aug 12, 2009 | 36.70 | 36.97 | 36.41 | 36.70 | 313,186 | +0.05(+0.14%) |
Aug 11, 2009 | 36.71 | 37.02 | 36.00 | 36.65 | 352,390 | -0.30(-0.81%) |
Aug 10, 2009 | 36.79 | 37.08 | 36.56 | 36.95 | 199,385 | -0.10(-0.27%) |
Aug 07, 2009 | 37.43 | 38.04 | 37.00 | 37.05 | 720,555 | +0.31(+0.84%) |
Aug 06, 2009 | 37.74 | 37.99 | 36.72 | 36.74 | 434,393 | -1.00(-2.65%) |
Aug 05, 2009 | 38.31 | 38.56 | 37.60 | 37.74 | 516,155 | -0.64(-1.67%) |
Aug 04, 2009 | 38.42 | 38.72 | 37.82 | 38.38 | 543,825 | -0.33(-0.85%) |