Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 37.89 | 37.94 | 36.75 | 37.25 | 9,504 | -0.85(-2.23%) |
Oct 29, 2009 | 37.77 | 38.40 | 37.70 | 38.10 | 37,795 | +1.76(+4.84%) |
Oct 28, 2009 | 36.71 | 36.95 | 36.34 | 36.34 | 30,756 | -2.26(-5.85%) |
Oct 27, 2009 | 38.24 | 38.60 | 37.90 | 38.60 | 9,983 | +0.35(+0.92%) |
Oct 26, 2009 | 38.78 | 38.92 | 38.10 | 38.25 | 5,087 | -0.46(-1.19%) |
Oct 23, 2009 | 38.74 | 38.74 | 38.50 | 38.71 | 14,781 | -0.94(-2.37%) |
Oct 22, 2009 | 39.30 | 39.65 | 39.23 | 39.65 | 7,833 | +0.00(+0.00%) |
Oct 21, 2009 | 39.77 | 40.60 | 39.65 | 39.65 | 6,093 | -0.47(-1.17%) |
Oct 20, 2009 | 39.75 | 40.12 | 39.65 | 40.12 | 5,111 | -0.03(-0.07%) |
Oct 19, 2009 | 39.93 | 40.40 | 39.75 | 40.15 | 11,535 | +0.29(+0.73%) |
Oct 16, 2009 | 39.50 | 39.95 | 39.45 | 39.86 | 11,083 | +0.33(+0.83%) |
Oct 15, 2009 | 39.50 | 39.75 | 39.39 | 39.53 | 12,743 | +0.34(+0.87%) |
Oct 14, 2009 | 39.11 | 39.19 | 38.73 | 39.19 | 390,450 | +1.09(+2.86%) |
Oct 13, 2009 | 38.43 | 38.55 | 38.03 | 38.10 | 59,352 | -0.10(-0.26%) |
Oct 12, 2009 | 38.33 | 38.67 | 38.15 | 38.20 | 11,435 | -0.68(-1.75%) |
Oct 09, 2009 | 38.90 | 38.93 | 38.45 | 38.88 | 7,048 | +0.29(+0.75%) |
Oct 08, 2009 | 38.95 | 38.95 | 38.37 | 38.59 | 10,882 | +0.59(+1.55%) |
Oct 07, 2009 | 37.89 | 38.13 | 37.77 | 38.00 | 15,901 | +0.35(+0.93%) |
Oct 06, 2009 | 37.75 | 38.44 | 37.65 | 37.65 | 14,087 | +1.23(+3.38%) |
Oct 05, 2009 | 36.16 | 36.70 | 36.15 | 36.42 | 10,678 | +0.14(+0.39%) |
Oct 02, 2009 | 35.49 | 36.38 | 35.45 | 36.28 | 41,359 | -0.87(-2.34%) |
Oct 01, 2009 | 37.90 | 37.91 | 36.85 | 37.15 | 6,918 | -0.45(-1.20%) |
Sep 30, 2009 | 37.94 | 37.94 | 37.21 | 37.60 | 12,776 | -0.60(-1.57%) |
Sep 29, 2009 | 38.12 | 38.41 | 37.80 | 38.20 | 10,063 | +0.83(+2.22%) |
Sep 28, 2009 | 36.99 | 37.53 | 36.99 | 37.37 | 209,724 | +0.22(+0.59%) |
Sep 25, 2009 | 37.95 | 37.95 | 37.15 | 37.15 | 5,298 | -0.95(-2.49%) |
Sep 24, 2009 | 38.65 | 38.65 | 38.00 | 38.10 | 30,507 | -0.95(-2.43%) |
Sep 23, 2009 | 39.65 | 39.90 | 39.05 | 39.05 | 20,020 | +0.05(+0.13%) |
Sep 22, 2009 | 39.36 | 39.45 | 39.00 | 39.00 | 7,625 | -0.20(-0.51%) |
Sep 21, 2009 | 39.37 | 39.43 | 39.20 | 39.20 | 3,705 | -1.60(-3.92%) |
Sep 18, 2009 | 40.94 | 41.07 | 40.37 | 40.80 | 33,475 | +0.40(+0.99%) |
Sep 17, 2009 | 40.38 | 40.91 | 40.17 | 40.40 | 15,224 | +0.30(+0.75%) |
Sep 16, 2009 | 39.70 | 40.10 | 39.57 | 40.10 | 18,084 | +1.14(+2.93%) |
Sep 15, 2009 | 38.74 | 39.59 | 38.45 | 38.96 | 10,541 | -0.50(-1.27%) |
Sep 14, 2009 | 38.50 | 39.46 | 38.44 | 39.46 | 27,151 | +0.86(+2.23%) |
Sep 11, 2009 | 38.95 | 39.12 | 38.50 | 38.60 | 20,300 | -0.60(-1.53%) |
Sep 10, 2009 | 39.05 | 39.60 | 39.05 | 39.20 | 10,373 | +0.10(+0.26%) |
Sep 09, 2009 | 39.08 | 39.60 | 39.08 | 39.10 | 30,905 | +1.05(+2.76%) |
Sep 08, 2009 | 38.10 | 38.27 | 37.84 | 38.05 | 8,425 | +0.65(+1.74%) |
Sep 04, 2009 | 37.10 | 37.65 | 37.02 | 37.40 | 39,139 | +1.10(+3.03%) |
Sep 03, 2009 | 36.63 | 36.70 | 36.30 | 36.30 | 133,376 | +0.29(+0.81%) |
Sep 02, 2009 | 35.72 | 36.18 | 35.72 | 36.01 | 85,185 | -0.16(-0.44%) |
Sep 01, 2009 | 36.31 | 36.92 | 35.95 | 36.17 | 239,662 | -0.83(-2.24%) |
Aug 31, 2009 | 36.55 | 37.30 | 36.55 | 37.00 | 59,534 | -0.25(-0.67%) |
Aug 28, 2009 | 36.95 | 37.55 | 36.95 | 37.25 | 98,069 | -0.05(-0.13%) |
Aug 27, 2009 | 36.89 | 37.51 | 36.61 | 37.30 | 50,058 | +0.50(+1.36%) |
Aug 26, 2009 | 36.63 | 36.85 | 36.56 | 36.80 | 9,840 | -0.06(-0.16%) |
Aug 25, 2009 | 37.08 | 37.35 | 36.85 | 36.86 | 9,524 | +0.06(+0.16%) |
Aug 24, 2009 | 37.38 | 37.67 | 36.80 | 36.80 | 7,514 | -0.10(-0.27%) |
Aug 21, 2009 | 36.62 | 37.13 | 36.62 | 36.90 | 8,160 | +0.49(+1.35%) |
Aug 20, 2009 | 36.00 | 36.44 | 35.79 | 36.41 | 8,992 | +0.93(+2.62%) |
Aug 19, 2009 | 35.01 | 35.97 | 35.01 | 35.48 | 3,796 | -0.47(-1.31%) |
Aug 18, 2009 | 35.19 | 35.95 | 35.19 | 35.95 | 30,015 | +0.20(+0.56%) |
Aug 17, 2009 | 35.20 | 35.75 | 34.88 | 35.75 | 4,710 | -0.35(-0.97%) |
Aug 14, 2009 | 36.28 | 36.64 | 35.85 | 36.10 | 29,932 | -0.16(-0.44%) |
Aug 13, 2009 | 36.38 | 36.90 | 35.99 | 36.26 | 27,751 | +1.11(+3.16%) |
Aug 12, 2009 | 34.75 | 35.57 | 34.75 | 35.15 | 7,023 | +0.55(+1.59%) |
Aug 11, 2009 | 34.37 | 34.99 | 34.35 | 34.60 | 175,266 | -0.47(-1.34%) |
Aug 10, 2009 | 35.30 | 35.59 | 34.95 | 35.07 | 76,925 | -0.64(-1.79%) |
Aug 07, 2009 | 35.47 | 35.84 | 35.15 | 35.71 | 121,984 | +0.06(+0.17%) |
Aug 06, 2009 | 35.87 | 35.87 | 35.54 | 35.65 | 298,042 | -0.33(-0.92%) |
Aug 05, 2009 | 35.44 | 36.00 | 35.20 | 35.98 | 246,892 | +0.79(+2.24%) |
Aug 04, 2009 | 34.85 | 35.36 | 34.50 | 35.19 | 121,983 | -0.79(-2.20%) |