Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 39.50 | 39.88 | 38.22 | 38.43 | 2,834,718 | -2.56(-6.25%) |
Oct 29, 2009 | 40.00 | 41.40 | 39.86 | 40.99 | 2,162,348 | +1.43(+3.61%) |
Oct 28, 2009 | 41.50 | 41.53 | 39.54 | 39.56 | 2,736,823 | -2.31(-5.52%) |
Oct 27, 2009 | 43.75 | 43.75 | 41.47 | 41.87 | 2,586,977 | -1.78(-4.08%) |
Oct 26, 2009 | 44.12 | 45.23 | 43.35 | 43.65 | 2,122,187 | -0.72(-1.62%) |
Oct 23, 2009 | 44.56 | 44.90 | 44.15 | 44.37 | 3,446,757 | -0.41(-0.92%) |
Oct 22, 2009 | 44.02 | 45.55 | 42.57 | 44.78 | 5,310,540 | -0.15(-0.33%) |
Oct 21, 2009 | 44.28 | 45.52 | 43.94 | 44.93 | 3,065,059 | +0.29(+0.65%) |
Oct 20, 2009 | 43.99 | 44.65 | 43.83 | 44.64 | 2,158,676 | -0.26(-0.58%) |
Oct 19, 2009 | 45.14 | 45.27 | 44.44 | 44.90 | 2,377,187 | +0.14(+0.31%) |
Oct 16, 2009 | 45.20 | 45.49 | 44.23 | 44.76 | 2,476,392 | -0.81(-1.78%) |
Oct 15, 2009 | 44.90 | 45.57 | 44.21 | 45.57 | 1,050,795 | +0.52(+1.15%) |
Oct 14, 2009 | 44.25 | 45.11 | 44.14 | 45.05 | 2,258,793 | +1.30(+2.97%) |
Oct 13, 2009 | 43.87 | 43.97 | 43.30 | 43.75 | 1,438,395 | -0.02(-0.05%) |
Oct 12, 2009 | 44.09 | 44.28 | 42.65 | 43.77 | 2,138,277 | +1.38(+3.26%) |
Oct 09, 2009 | 41.92 | 42.62 | 41.68 | 42.39 | 1,015,328 | +0.11(+0.26%) |
Oct 08, 2009 | 42.08 | 42.62 | 41.60 | 42.28 | 1,527,650 | +0.44(+1.05%) |
Oct 07, 2009 | 40.86 | 41.96 | 40.86 | 41.84 | 1,249,941 | +0.73(+1.78%) |
Oct 06, 2009 | 40.39 | 41.25 | 40.22 | 41.11 | 2,569,432 | +1.24(+3.11%) |
Oct 05, 2009 | 38.99 | 39.97 | 38.99 | 39.87 | 1,928,140 | +1.20(+3.10%) |
Oct 02, 2009 | 37.59 | 39.24 | 36.92 | 38.67 | 2,366,548 | +0.92(+2.44%) |
Oct 01, 2009 | 39.70 | 39.99 | 37.53 | 37.75 | 2,540,401 | -2.42(-6.02%) |
Sep 30, 2009 | 39.42 | 40.90 | 38.89 | 40.17 | 3,030,833 | +0.65(+1.64%) |
Sep 29, 2009 | 39.80 | 39.98 | 39.21 | 39.52 | 693,029 | -0.43(-1.08%) |
Sep 28, 2009 | 38.92 | 39.98 | 38.60 | 39.95 | 1,448,409 | +1.43(+3.71%) |
Sep 25, 2009 | 39.79 | 40.20 | 38.22 | 38.52 | 2,032,043 | -1.68(-4.18%) |
Sep 24, 2009 | 40.26 | 40.97 | 39.52 | 40.20 | 1,805,890 | +0.16(+0.40%) |
Sep 23, 2009 | 41.12 | 41.12 | 40.03 | 40.04 | 1,901,069 | -1.05(-2.56%) |
Sep 22, 2009 | 40.35 | 41.17 | 40.35 | 41.09 | 1,302,967 | +0.93(+2.32%) |
Sep 21, 2009 | 40.05 | 40.35 | 38.81 | 40.16 | 1,055,067 | -0.61(-1.50%) |
Sep 18, 2009 | 40.85 | 41.04 | 40.33 | 40.77 | 1,257,376 | +0.14(+0.34%) |
Sep 17, 2009 | 40.74 | 41.15 | 40.09 | 40.63 | 1,621,111 | +0.40(+0.99%) |
Sep 16, 2009 | 40.08 | 41.19 | 40.00 | 40.23 | 1,800,608 | +0.23(+0.57%) |
Sep 15, 2009 | 39.68 | 40.40 | 39.35 | 40.00 | 1,937,514 | +0.22(+0.55%) |
Sep 14, 2009 | 38.90 | 39.79 | 38.38 | 39.78 | 1,758,016 | +0.54(+1.38%) |
Sep 11, 2009 | 39.00 | 39.50 | 38.78 | 39.24 | 2,537,911 | +0.49(+1.26%) |
Sep 10, 2009 | 38.36 | 38.93 | 37.57 | 38.75 | 2,290,540 | +0.67(+1.76%) |
Sep 09, 2009 | 37.72 | 38.26 | 37.00 | 38.08 | 2,051,981 | +0.76(+2.04%) |
Sep 08, 2009 | 37.45 | 38.00 | 36.85 | 37.32 | 2,692,049 | +1.01(+2.78%) |
Sep 04, 2009 | 35.26 | 36.46 | 35.02 | 36.31 | 2,076,566 | +1.19(+3.39%) |
Sep 03, 2009 | 34.39 | 35.22 | 34.07 | 35.12 | 1,832,300 | +1.12(+3.29%) |
Sep 02, 2009 | 33.70 | 34.39 | 33.15 | 34.00 | 2,108,771 | +0.25(+0.74%) |
Sep 01, 2009 | 35.37 | 35.90 | 33.67 | 33.75 | 1,696,158 | -1.68(-4.74%) |
Aug 31, 2009 | 35.65 | 35.65 | 34.34 | 35.43 | 1,482,188 | -0.60(-1.67%) |
Aug 28, 2009 | 35.47 | 36.42 | 34.33 | 36.03 | 3,108,705 | +1.05(+3.00%) |
Aug 27, 2009 | 34.00 | 34.99 | 33.95 | 34.98 | 3,302,978 | +1.78(+5.36%) |
Aug 26, 2009 | 32.12 | 33.48 | 32.00 | 33.20 | 2,017,407 | +1.16(+3.62%) |
Aug 25, 2009 | 31.68 | 32.32 | 31.61 | 32.04 | 1,133,227 | +0.44(+1.39%) |
Aug 24, 2009 | 31.71 | 32.21 | 31.59 | 31.60 | 1,147,545 | -0.10(-0.32%) |
Aug 21, 2009 | 31.29 | 31.82 | 31.04 | 31.70 | 1,666,117 | +0.54(+1.73%) |
Aug 20, 2009 | 30.71 | 31.16 | 30.33 | 31.16 | 1,242,608 | +0.66(+2.16%) |
Aug 19, 2009 | 30.20 | 30.71 | 30.00 | 30.50 | 1,247,609 | -0.12(-0.39%) |
Aug 18, 2009 | 30.45 | 30.86 | 30.39 | 30.62 | 1,015,928 | -0.35(-1.14%) |
Aug 17, 2009 | 30.79 | 31.47 | 30.06 | 30.97 | 1,358,845 | -0.86(-2.69%) |
Aug 14, 2009 | 32.42 | 32.42 | 31.26 | 31.83 | 1,070,330 | -0.57(-1.76%) |
Aug 13, 2009 | 32.00 | 32.76 | 31.34 | 32.40 | 1,459,988 | +0.81(+2.56%) |
Aug 12, 2009 | 31.32 | 32.13 | 31.26 | 31.59 | 1,755,029 | +0.31(+0.99%) |
Aug 11, 2009 | 31.36 | 31.84 | 31.25 | 31.28 | 1,452,950 | -0.72(-2.25%) |
Aug 10, 2009 | 31.65 | 32.40 | 31.35 | 32.00 | 1,583,010 | -0.77(-2.35%) |
Aug 07, 2009 | 33.18 | 33.31 | 32.55 | 32.77 | 1,579,980 | +0.06(+0.18%) |
Aug 06, 2009 | 33.11 | 33.26 | 32.44 | 32.71 | 1,195,180 | -0.35(-1.06%) |
Aug 05, 2009 | 33.20 | 33.30 | 32.63 | 33.06 | 1,021,272 | -0.14(-0.42%) |
Aug 04, 2009 | 32.74 | 33.50 | 32.74 | 33.20 | 1,262,170 | +0.07(+0.21%) |