Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 32.07 | 32.56 | 31.11 | 31.23 | 2,500,092 | -0.70(-2.19%) |
Oct 29, 2009 | 32.83 | 33.07 | 31.78 | 31.93 | 4,467,282 | -0.54(-1.65%) |
Oct 28, 2009 | 33.47 | 34.47 | 32.33 | 32.46 | 16,706,019 | -8.06(-19.90%) |
Oct 27, 2009 | 39.91 | 40.98 | 39.88 | 40.53 | 5,775,078 | +0.62(+1.56%) |
Oct 26, 2009 | 39.79 | 41.13 | 39.49 | 39.90 | 1,775,874 | +0.15(+0.37%) |
Oct 23, 2009 | 40.23 | 40.85 | 39.67 | 39.76 | 1,778,184 | -0.84(-2.06%) |
Oct 22, 2009 | 40.33 | 40.68 | 39.88 | 40.59 | 1,955,194 | -0.04(-0.10%) |
Oct 21, 2009 | 41.08 | 41.43 | 40.45 | 40.63 | 2,340,371 | -0.45(-1.09%) |
Oct 20, 2009 | 41.27 | 42.37 | 41.03 | 41.08 | 2,066,328 | -1.47(-3.45%) |
Oct 19, 2009 | 42.60 | 42.86 | 42.15 | 42.55 | 1,304,792 | +0.11(+0.25%) |
Oct 16, 2009 | 42.23 | 42.68 | 41.88 | 42.44 | 1,401,056 | +0.19(+0.46%) |
Oct 15, 2009 | 41.94 | 42.38 | 41.87 | 42.25 | 1,179,615 | +0.04(+0.09%) |
Oct 14, 2009 | 41.05 | 42.63 | 41.00 | 42.21 | 2,221,043 | +1.33(+3.26%) |
Oct 13, 2009 | 40.82 | 41.80 | 40.75 | 40.88 | 1,501,204 | +0.06(+0.14%) |
Oct 12, 2009 | 42.32 | 42.42 | 40.77 | 40.82 | 1,250,609 | -1.10(-2.62%) |
Oct 09, 2009 | 40.94 | 41.95 | 40.90 | 41.92 | 1,218,732 | +0.85(+2.06%) |
Oct 08, 2009 | 41.68 | 41.92 | 40.95 | 41.07 | 1,641,112 | -0.22(-0.54%) |
Oct 07, 2009 | 42.11 | 42.32 | 41.01 | 41.29 | 1,205,171 | -0.67(-1.60%) |
Oct 06, 2009 | 41.80 | 42.87 | 41.22 | 41.97 | 2,998,614 | +0.22(+0.54%) |
Oct 05, 2009 | 41.20 | 41.93 | 40.16 | 41.74 | 1,372,421 | +0.87(+2.12%) |
Oct 02, 2009 | 40.80 | 41.25 | 40.28 | 40.88 | 2,789,268 | +0.69(+1.72%) |
Oct 01, 2009 | 41.59 | 42.09 | 40.11 | 40.18 | 2,276,250 | -1.16(-2.80%) |
Sep 30, 2009 | 40.87 | 41.88 | 40.42 | 41.34 | 2,877,104 | +0.39(+0.95%) |
Sep 29, 2009 | 40.32 | 41.52 | 40.30 | 40.95 | 1,599,581 | +0.80(+1.99%) |
Sep 28, 2009 | 39.84 | 40.53 | 39.38 | 40.16 | 940,440 | +0.60(+1.52%) |
Sep 25, 2009 | 39.36 | 39.88 | 39.17 | 39.55 | 1,358,176 | +0.29(+0.74%) |
Sep 24, 2009 | 38.80 | 39.31 | 37.95 | 39.26 | 2,450,198 | +0.33(+0.85%) |
Sep 23, 2009 | 39.53 | 39.53 | 38.53 | 38.93 | 3,556,820 | -0.25(-0.65%) |
Sep 22, 2009 | 39.95 | 40.03 | 38.60 | 39.18 | 1,885,172 | -0.92(-2.30%) |
Sep 21, 2009 | 39.99 | 40.39 | 39.40 | 40.11 | 1,180,945 | +0.01(+0.02%) |
Sep 18, 2009 | 39.40 | 40.42 | 38.93 | 40.10 | 2,441,878 | +0.85(+2.16%) |
Sep 17, 2009 | 37.07 | 39.58 | 36.87 | 39.25 | 3,314,929 | +2.18(+5.88%) |
Sep 16, 2009 | 36.28 | 37.10 | 36.23 | 37.07 | 1,598,461 | +0.80(+2.20%) |
Sep 15, 2009 | 36.15 | 36.55 | 35.54 | 36.27 | 1,253,367 | +0.00(+0.00%) |
Sep 14, 2009 | 36.33 | 36.70 | 36.17 | 36.27 | 1,331,080 | -0.21(-0.59%) |
Sep 11, 2009 | 37.26 | 37.31 | 36.29 | 36.49 | 1,240,043 | -0.62(-1.68%) |
Sep 10, 2009 | 37.49 | 37.61 | 36.90 | 37.11 | 1,966,747 | -0.54(-1.45%) |
Sep 09, 2009 | 36.47 | 37.73 | 36.34 | 37.66 | 1,777,113 | +1.39(+3.84%) |
Sep 08, 2009 | 35.02 | 36.36 | 34.92 | 36.26 | 1,835,898 | +1.28(+3.67%) |
Sep 04, 2009 | 34.32 | 34.98 | 34.26 | 34.98 | 890,975 | +0.55(+1.61%) |
Sep 03, 2009 | 34.63 | 34.76 | 34.06 | 34.43 | 864,170 | +0.06(+0.17%) |
Sep 02, 2009 | 34.47 | 34.62 | 34.05 | 34.37 | 1,827,263 | -0.35(-1.01%) |
Sep 01, 2009 | 34.13 | 35.44 | 34.13 | 34.72 | 1,382,156 | +0.41(+1.19%) |
Aug 31, 2009 | 34.01 | 34.52 | 33.81 | 34.31 | 1,247,636 | +0.02(+0.06%) |
Aug 28, 2009 | 34.43 | 34.43 | 33.66 | 34.29 | 817,199 | +0.18(+0.54%) |
Aug 27, 2009 | 34.25 | 34.36 | 33.49 | 34.11 | 1,007,217 | -0.18(-0.51%) |
Aug 26, 2009 | 34.07 | 34.70 | 34.04 | 34.28 | 886,377 | +0.10(+0.28%) |
Aug 25, 2009 | 34.39 | 34.82 | 34.02 | 34.18 | 1,177,606 | -0.14(-0.40%) |
Aug 24, 2009 | 34.53 | 34.58 | 34.07 | 34.32 | 726,853 | -0.27(-0.79%) |
Aug 21, 2009 | 34.36 | 35.11 | 34.05 | 34.59 | 1,462,836 | -0.21(-0.61%) |
Aug 20, 2009 | 34.38 | 35.02 | 34.25 | 34.81 | 428,023 | +0.06(+0.17%) |
Aug 19, 2009 | 34.05 | 34.88 | 33.87 | 34.75 | 632,477 | +0.43(+1.25%) |
Aug 18, 2009 | 34.56 | 34.79 | 34.20 | 34.32 | 1,060,241 | -0.23(-0.68%) |
Aug 17, 2009 | 34.87 | 35.18 | 34.40 | 34.55 | 1,288,324 | -0.81(-2.28%) |
Aug 14, 2009 | 36.00 | 36.02 | 34.90 | 35.36 | 1,159,929 | -0.77(-2.13%) |
Aug 13, 2009 | 35.35 | 36.18 | 34.97 | 36.13 | 1,370,408 | +0.75(+2.12%) |
Aug 12, 2009 | 34.61 | 35.86 | 34.53 | 35.38 | 952,296 | +0.63(+1.82%) |
Aug 11, 2009 | 35.02 | 35.23 | 34.42 | 34.75 | 700,812 | -0.38(-1.08%) |
Aug 10, 2009 | 35.15 | 35.56 | 34.90 | 35.13 | 644,529 | -0.49(-1.37%) |
Aug 07, 2009 | 36.05 | 36.15 | 35.21 | 35.61 | 1,032,304 | +0.50(+1.41%) |
Aug 06, 2009 | 35.74 | 35.74 | 34.55 | 35.12 | 925,931 | -0.70(-1.96%) |
Aug 05, 2009 | 36.15 | 36.19 | 35.48 | 35.82 | 666,731 | -0.64(-1.76%) |
Aug 04, 2009 | 35.57 | 36.48 | 35.57 | 36.46 | 1,155,529 | +0.41(+1.13%) |