Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 37.98 | 38.08 | 36.94 | 36.94 | 2,620,991 | -1.13(-2.96%) |
Oct 29, 2009 | 37.69 | 38.15 | 37.49 | 38.07 | 909,484 | +0.68(+1.82%) |
Oct 28, 2009 | 37.79 | 37.98 | 37.37 | 37.39 | 1,063,070 | -0.54(-1.41%) |
Oct 27, 2009 | 38.07 | 38.23 | 37.81 | 37.92 | 817,450 | -0.05(-0.14%) |
Oct 26, 2009 | 38.50 | 38.77 | 37.90 | 37.98 | 823,337 | -0.44(-1.14%) |
Oct 23, 2009 | 38.51 | 38.55 | 38.25 | 38.41 | 687,213 | -0.31(-0.81%) |
Oct 22, 2009 | 38.37 | 38.87 | 38.19 | 38.73 | 1,232,204 | +0.29(+0.76%) |
Oct 21, 2009 | 38.71 | 39.12 | 38.40 | 38.44 | 1,117,723 | -0.32(-0.83%) |
Oct 20, 2009 | 38.61 | 38.79 | 38.61 | 38.76 | 942,693 | -0.16(-0.41%) |
Oct 19, 2009 | 38.67 | 39.02 | 38.59 | 38.92 | 885,946 | +0.29(+0.75%) |
Oct 16, 2009 | 38.59 | 38.75 | 38.44 | 38.63 | 927,170 | -0.30(-0.77%) |
Oct 15, 2009 | 38.57 | 38.94 | 36.07 | 38.93 | 854,650 | +0.14(+0.35%) |
Oct 14, 2009 | 38.68 | 38.83 | 38.48 | 38.79 | 1,789,866 | +0.65(+1.69%) |
Oct 13, 2009 | 38.06 | 38.22 | 37.91 | 38.15 | 1,149,323 | -0.11(-0.28%) |
Oct 12, 2009 | 38.28 | 38.31 | 38.08 | 38.25 | 844,864 | +0.23(+0.60%) |
Oct 09, 2009 | 37.88 | 38.03 | 37.76 | 38.02 | 1,405,529 | +0.21(+0.57%) |
Oct 08, 2009 | 37.89 | 38.04 | 37.73 | 37.81 | 1,362,424 | +0.21(+0.55%) |
Oct 07, 2009 | 37.40 | 37.63 | 37.35 | 37.60 | 821,090 | +0.12(+0.33%) |
Oct 06, 2009 | 37.27 | 37.66 | 37.20 | 37.48 | 2,295,384 | +0.51(+1.37%) |
Oct 05, 2009 | 36.63 | 37.07 | 36.54 | 36.97 | 1,362,970 | +0.51(+1.39%) |
Oct 02, 2009 | 36.25 | 36.65 | 36.21 | 36.47 | 1,295,696 | -0.09(-0.25%) |
Oct 01, 2009 | 37.38 | 37.38 | 36.56 | 36.56 | 1,371,034 | -0.84(-2.25%) |
Sep 30, 2009 | 37.76 | 37.76 | 37.13 | 37.40 | 1,814,961 | -0.20(-0.53%) |
Sep 29, 2009 | 37.85 | 37.95 | 37.57 | 37.60 | 1,275,267 | -0.16(-0.43%) |
Sep 28, 2009 | 37.29 | 37.82 | 37.29 | 37.76 | 818,949 | +0.61(+1.63%) |
Sep 25, 2009 | 37.29 | 37.43 | 37.04 | 37.16 | 1,140,734 | -0.18(-0.49%) |
Sep 24, 2009 | 37.68 | 37.82 | 37.19 | 37.34 | 998,541 | -0.33(-0.87%) |
Sep 23, 2009 | 38.15 | 38.28 | 37.59 | 37.67 | 1,381,708 | -0.45(-1.19%) |
Sep 22, 2009 | 38.17 | 38.22 | 37.95 | 38.12 | 1,064,362 | +0.23(+0.61%) |
Sep 21, 2009 | 37.66 | 37.98 | 37.66 | 37.89 | 1,380,828 | -0.10(-0.26%) |
Sep 18, 2009 | 38.08 | 38.13 | 37.90 | 37.99 | 1,116,298 | +0.09(+0.24%) |
Sep 17, 2009 | 37.82 | 38.18 | 37.76 | 37.90 | 1,297,906 | +0.25(+0.65%) |
Sep 16, 2009 | 37.60 | 37.95 | 37.43 | 37.66 | 1,317,716 | +0.24(+0.63%) |
Sep 15, 2009 | 37.35 | 37.56 | 37.16 | 37.42 | 1,158,317 | +0.07(+0.18%) |
Sep 14, 2009 | 36.83 | 37.40 | 36.83 | 37.35 | 1,066,344 | +0.14(+0.37%) |
Sep 11, 2009 | 37.30 | 37.38 | 37.07 | 37.21 | 1,549,466 | -0.05(-0.12%) |
Sep 10, 2009 | 36.94 | 37.27 | 36.79 | 37.26 | 1,016,695 | +0.34(+0.91%) |
Sep 09, 2009 | 36.75 | 37.06 | 36.67 | 36.92 | 1,457,396 | +0.20(+0.54%) |
Sep 08, 2009 | 36.80 | 36.80 | 36.54 | 36.72 | 3,135,916 | +0.33(+0.91%) |
Sep 04, 2009 | 36.02 | 36.41 | 35.92 | 36.39 | 948,914 | +0.49(+1.37%) |
Sep 03, 2009 | 35.86 | 35.95 | 35.62 | 35.90 | 1,263,427 | +0.23(+0.64%) |
Sep 02, 2009 | 35.61 | 35.89 | 35.61 | 35.67 | 2,151,320 | -0.12(-0.34%) |
Sep 01, 2009 | 36.35 | 36.83 | 35.74 | 35.79 | 4,535,940 | -0.84(-2.28%) |
Aug 31, 2009 | 36.53 | 36.63 | 36.37 | 36.63 | 1,090,275 | -0.21(-0.58%) |
Aug 28, 2009 | 37.24 | 37.24 | 36.67 | 36.84 | 792,323 | -0.10(-0.27%) |
Aug 27, 2009 | 36.84 | 37.01 | 36.44 | 36.94 | 1,001,735 | +0.11(+0.29%) |
Aug 26, 2009 | 36.74 | 36.98 | 36.61 | 36.84 | 1,037,564 | +0.05(+0.13%) |
Aug 25, 2009 | 36.87 | 37.18 | 36.74 | 36.79 | 1,152,496 | +0.06(+0.17%) |
Aug 24, 2009 | 36.83 | 37.07 | 36.62 | 36.73 | 875,459 | +0.07(+0.19%) |
Aug 21, 2009 | 36.39 | 36.75 | 36.26 | 36.66 | 1,680,265 | +0.62(+1.72%) |
Aug 20, 2009 | 35.64 | 36.11 | 35.64 | 36.04 | 711,364 | +0.37(+1.03%) |
Aug 19, 2009 | 35.03 | 35.79 | 35.03 | 35.67 | 921,178 | +0.29(+0.82%) |
Aug 18, 2009 | 35.17 | 35.47 | 35.12 | 35.38 | 1,157,617 | +0.11(+0.33%) |
Aug 17, 2009 | 35.24 | 35.32 | 35.04 | 35.26 | 920,450 | -0.63(-1.75%) |
Aug 14, 2009 | 36.14 | 36.15 | 35.54 | 35.89 | 1,169,519 | -0.25(-0.70%) |
Aug 13, 2009 | 36.04 | 36.15 | 35.72 | 36.15 | 1,566,471 | +0.28(+0.77%) |
Aug 12, 2009 | 35.41 | 36.14 | 35.41 | 35.87 | 1,541,418 | +0.37(+1.04%) |
Aug 11, 2009 | 35.78 | 35.87 | 35.48 | 35.50 | 727,672 | -0.45(-1.26%) |
Aug 10, 2009 | 35.82 | 36.04 | 35.74 | 35.95 | 748,926 | -0.05(-0.15%) |
Aug 07, 2009 | 36.00 | 36.33 | 35.82 | 36.01 | 1,099,329 | +0.40(+1.12%) |
Aug 06, 2009 | 35.99 | 36.04 | 35.48 | 35.61 | 1,204,719 | -0.27(-0.75%) |
Aug 05, 2009 | 35.91 | 36.00 | 35.60 | 35.88 | 1,540,538 | -0.04(-0.11%) |
Aug 04, 2009 | 35.74 | 35.96 | 35.66 | 35.92 | 940,507 | +0.07(+0.19%) |