Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 47.50 | 47.60 | 46.42 | 46.52 | 389,479 | -0.53(-1.13%) |
Oct 29, 2009 | 46.05 | 47.25 | 46.05 | 47.05 | 560,228 | +1.25(+2.73%) |
Oct 28, 2009 | 46.31 | 46.35 | 45.72 | 45.80 | 394,601 | -0.45(-0.97%) |
Oct 27, 2009 | 46.00 | 46.41 | 45.83 | 46.25 | 792,550 | +0.60(+1.31%) |
Oct 26, 2009 | 46.12 | 46.48 | 45.49 | 45.65 | 853,355 | -0.40(-0.87%) |
Oct 23, 2009 | 46.15 | 46.30 | 45.99 | 46.05 | 652,656 | -0.46(-0.99%) |
Oct 22, 2009 | 46.65 | 46.75 | 45.90 | 46.51 | 850,550 | +1.36(+3.01%) |
Oct 21, 2009 | 45.15 | 46.00 | 44.90 | 45.15 | 1,173,769 | +0.32(+0.71%) |
Oct 20, 2009 | 44.64 | 44.89 | 44.57 | 44.83 | 863,982 | +0.53(+1.20%) |
Oct 19, 2009 | 44.15 | 44.55 | 44.11 | 44.30 | 326,202 | +1.69(+3.97%) |
Oct 16, 2009 | 42.53 | 43.00 | 42.35 | 42.61 | 263,733 | -0.39(-0.91%) |
Oct 15, 2009 | 42.55 | 43.05 | 42.50 | 43.00 | 504,068 | -0.01(-0.02%) |
Oct 14, 2009 | 42.95 | 43.05 | 42.58 | 43.01 | 740,663 | +0.26(+0.61%) |
Oct 13, 2009 | 42.89 | 43.15 | 42.65 | 42.75 | 558,354 | +0.10(+0.23%) |
Oct 12, 2009 | 42.81 | 43.07 | 42.65 | 42.65 | 257,023 | +1.02(+2.45%) |
Oct 09, 2009 | 41.70 | 41.85 | 41.60 | 41.63 | 405,616 | -0.45(-1.07%) |
Oct 08, 2009 | 42.00 | 42.37 | 41.85 | 42.08 | 562,571 | +0.08(+0.19%) |
Oct 07, 2009 | 42.00 | 42.38 | 41.90 | 42.00 | 390,612 | -0.62(-1.45%) |
Oct 06, 2009 | 42.56 | 42.90 | 42.46 | 42.62 | 372,728 | +0.55(+1.31%) |
Oct 05, 2009 | 41.80 | 42.15 | 41.74 | 42.07 | 471,569 | +0.35(+0.84%) |
Oct 02, 2009 | 41.75 | 42.11 | 41.68 | 41.72 | 620,620 | -0.40(-0.95%) |
Oct 01, 2009 | 42.23 | 42.25 | 42.03 | 42.12 | 362,607 | -0.57(-1.34%) |
Sep 30, 2009 | 42.48 | 42.80 | 42.06 | 42.69 | 535,886 | +0.25(+0.59%) |
Sep 29, 2009 | 42.35 | 42.53 | 42.10 | 42.44 | 294,510 | +0.01(+0.02%) |
Sep 28, 2009 | 42.15 | 42.75 | 42.15 | 42.43 | 272,025 | -0.25(-0.59%) |
Sep 25, 2009 | 42.82 | 43.05 | 42.55 | 42.68 | 274,877 | +0.18(+0.42%) |
Sep 24, 2009 | 43.10 | 43.13 | 42.30 | 42.50 | 516,842 | -0.39(-0.91%) |
Sep 23, 2009 | 43.15 | 43.42 | 42.72 | 42.89 | 475,075 | +0.13(+0.30%) |
Sep 22, 2009 | 43.55 | 43.65 | 42.70 | 42.76 | 692,440 | -0.17(-0.40%) |
Sep 21, 2009 | 42.41 | 43.00 | 42.26 | 42.93 | 828,349 | -0.09(-0.21%) |
Sep 18, 2009 | 42.90 | 43.20 | 42.80 | 43.02 | 706,043 | +0.42(+0.99%) |
Sep 17, 2009 | 42.45 | 42.80 | 42.36 | 42.60 | 920,278 | +0.15(+0.35%) |
Sep 16, 2009 | 42.10 | 42.45 | 41.95 | 42.45 | 697,947 | +0.65(+1.56%) |
Sep 15, 2009 | 41.77 | 42.11 | 41.60 | 41.80 | 611,850 | -0.60(-1.42%) |
Sep 14, 2009 | 41.87 | 42.40 | 41.87 | 42.40 | 311,670 | +0.34(+0.81%) |
Sep 11, 2009 | 42.12 | 42.35 | 41.95 | 42.06 | 462,033 | +0.31(+0.74%) |
Sep 10, 2009 | 41.50 | 41.84 | 41.16 | 41.75 | 542,146 | +0.19(+0.46%) |
Sep 09, 2009 | 41.40 | 41.70 | 41.35 | 41.56 | 2,611,742 | -0.19(-0.46%) |
Sep 08, 2009 | 41.68 | 41.90 | 41.61 | 41.75 | 1,168,140 | +0.74(+1.80%) |
Sep 04, 2009 | 40.35 | 41.18 | 40.31 | 41.01 | 430,236 | +0.21(+0.51%) |
Sep 03, 2009 | 40.89 | 41.09 | 40.70 | 40.80 | 643,937 | -0.30(-0.73%) |
Sep 02, 2009 | 40.91 | 41.30 | 40.85 | 41.10 | 807,261 | +0.00(+0.00%) |
Sep 01, 2009 | 41.11 | 41.55 | 40.76 | 41.10 | 1,297,250 | -0.35(-0.84%) |
Aug 31, 2009 | 41.00 | 41.67 | 40.87 | 41.45 | 803,268 | +1.13(+2.80%) |
Aug 28, 2009 | 41.15 | 41.35 | 40.30 | 40.32 | 1,022,916 | -0.22(-0.54%) |
Aug 27, 2009 | 40.00 | 40.85 | 39.53 | 40.54 | 984,899 | +0.24(+0.60%) |
Aug 26, 2009 | 40.54 | 40.54 | 40.00 | 40.30 | 463,281 | -0.30(-0.74%) |
Aug 25, 2009 | 40.95 | 41.04 | 40.60 | 40.60 | 492,063 | -0.30(-0.73%) |
Aug 24, 2009 | 41.05 | 41.15 | 40.76 | 40.90 | 356,885 | -0.10(-0.24%) |
Aug 21, 2009 | 40.82 | 41.12 | 40.75 | 41.00 | 282,125 | +0.65(+1.61%) |
Aug 20, 2009 | 40.19 | 40.57 | 40.15 | 40.35 | 656,976 | +0.08(+0.20%) |
Aug 19, 2009 | 39.45 | 40.49 | 39.40 | 40.27 | 1,073,845 | +1.12(+2.86%) |
Aug 18, 2009 | 38.93 | 39.31 | 38.93 | 39.15 | 445,890 | +0.33(+0.85%) |
Aug 17, 2009 | 38.75 | 41.05 | 38.50 | 38.82 | 585,967 | -0.59(-1.50%) |
Aug 14, 2009 | 39.49 | 39.56 | 38.95 | 39.41 | 627,083 | +0.63(+1.62%) |
Aug 13, 2009 | 38.88 | 38.96 | 38.60 | 38.78 | 1,294,529 | -0.67(-1.70%) |
Aug 12, 2009 | 39.10 | 40.75 | 39.00 | 39.45 | 2,490,081 | -1.35(-3.31%) |
Aug 11, 2009 | 40.51 | 40.97 | 40.32 | 40.80 | 926,788 | +0.35(+0.87%) |
Aug 10, 2009 | 40.55 | 40.85 | 40.25 | 40.45 | 508,375 | -0.40(-0.98%) |
Aug 07, 2009 | 41.05 | 41.05 | 40.68 | 40.85 | 460,387 | -0.23(-0.56%) |
Aug 06, 2009 | 41.21 | 41.30 | 40.80 | 41.08 | 633,605 | +0.34(+0.83%) |
Aug 05, 2009 | 41.09 | 41.10 | 40.50 | 40.74 | 375,245 | -0.38(-0.92%) |
Aug 04, 2009 | 40.80 | 41.33 | 40.75 | 41.12 | 494,412 | -0.15(-0.36%) |