Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 37.15 | 37.31 | 34.91 | 35.33 | 1,388,056 | -2.08(-5.57%) |
Oct 29, 2009 | 35.94 | 37.80 | 35.94 | 37.41 | 1,354,502 | +1.75(+4.91%) |
Oct 28, 2009 | 37.94 | 37.94 | 35.62 | 35.66 | 1,307,273 | -2.39(-6.28%) |
Oct 27, 2009 | 38.14 | 38.75 | 37.43 | 38.05 | 1,424,000 | +0.16(+0.43%) |
Oct 26, 2009 | 39.40 | 40.39 | 37.72 | 37.89 | 1,153,213 | -1.44(-3.67%) |
Oct 23, 2009 | 39.91 | 40.04 | 39.11 | 39.33 | 1,061,273 | -1.17(-2.90%) |
Oct 22, 2009 | 41.96 | 42.18 | 39.82 | 40.51 | 1,726,301 | -1.58(-3.75%) |
Oct 21, 2009 | 42.24 | 43.18 | 42.01 | 42.08 | 1,304,234 | -0.39(-0.91%) |
Oct 20, 2009 | 41.88 | 42.72 | 41.87 | 42.47 | 1,006,135 | -0.20(-0.46%) |
Oct 19, 2009 | 42.31 | 43.15 | 41.99 | 42.67 | 955,638 | +0.55(+1.31%) |
Oct 16, 2009 | 42.11 | 42.47 | 41.86 | 42.12 | 809,775 | -0.42(-1.00%) |
Oct 15, 2009 | 41.32 | 42.54 | 41.31 | 42.54 | 760,802 | +0.69(+1.66%) |
Oct 14, 2009 | 41.38 | 41.92 | 40.66 | 41.85 | 1,063,127 | +0.92(+2.25%) |
Oct 13, 2009 | 40.89 | 41.09 | 39.88 | 40.93 | 773,668 | +0.05(+0.11%) |
Oct 12, 2009 | 41.27 | 41.54 | 40.59 | 40.88 | 544,491 | +0.42(+1.05%) |
Oct 09, 2009 | 40.36 | 40.69 | 39.89 | 40.46 | 660,517 | -0.12(-0.29%) |
Oct 08, 2009 | 40.04 | 40.63 | 39.58 | 40.58 | 1,528,286 | +0.77(+1.93%) |
Oct 07, 2009 | 39.79 | 40.13 | 39.31 | 39.81 | 596,201 | +0.00(+0.00%) |
Oct 06, 2009 | 38.67 | 39.91 | 38.65 | 39.81 | 1,283,753 | +1.70(+4.45%) |
Oct 05, 2009 | 37.06 | 38.26 | 36.87 | 38.11 | 1,268,883 | +1.05(+2.82%) |
Oct 02, 2009 | 36.69 | 37.70 | 36.37 | 37.07 | 784,520 | -0.16(-0.44%) |
Oct 01, 2009 | 39.02 | 39.02 | 37.18 | 37.23 | 1,288,987 | -1.85(-4.73%) |
Sep 30, 2009 | 38.58 | 39.87 | 38.45 | 39.08 | 1,398,076 | +0.56(+1.45%) |
Sep 29, 2009 | 37.75 | 38.60 | 37.60 | 38.52 | 1,013,565 | +0.64(+1.69%) |
Sep 28, 2009 | 37.09 | 38.03 | 36.76 | 37.88 | 681,240 | +0.88(+2.39%) |
Sep 25, 2009 | 37.00 | 37.46 | 36.82 | 37.00 | 822,991 | -0.18(-0.49%) |
Sep 24, 2009 | 37.65 | 37.87 | 36.84 | 37.18 | 926,269 | -0.50(-1.32%) |
Sep 23, 2009 | 38.18 | 38.53 | 37.48 | 37.67 | 937,307 | -0.55(-1.44%) |
Sep 22, 2009 | 38.42 | 38.73 | 37.93 | 38.22 | 905,199 | +0.44(+1.17%) |
Sep 21, 2009 | 37.67 | 38.02 | 36.91 | 37.78 | 979,150 | -0.51(-1.34%) |
Sep 18, 2009 | 38.93 | 40.06 | 37.81 | 38.29 | 1,395,970 | -0.44(-1.14%) |
Sep 17, 2009 | 38.63 | 39.43 | 38.38 | 38.74 | 1,201,119 | +0.54(+1.40%) |
Sep 16, 2009 | 37.68 | 39.10 | 37.46 | 38.20 | 1,348,687 | +0.76(+2.04%) |
Sep 15, 2009 | 36.78 | 38.10 | 36.78 | 37.44 | 1,032,634 | +0.70(+1.92%) |
Sep 14, 2009 | 35.68 | 36.75 | 35.51 | 36.73 | 745,704 | +0.62(+1.72%) |
Sep 11, 2009 | 36.88 | 37.24 | 35.89 | 36.11 | 969,055 | -0.50(-1.36%) |
Sep 10, 2009 | 35.41 | 36.66 | 35.16 | 36.61 | 838,069 | +1.27(+3.60%) |
Sep 09, 2009 | 35.14 | 35.76 | 34.51 | 35.34 | 1,074,099 | +0.32(+0.93%) |
Sep 08, 2009 | 34.61 | 35.09 | 34.51 | 35.01 | 1,017,694 | +1.11(+3.27%) |
Sep 04, 2009 | 33.17 | 34.04 | 33.07 | 33.90 | 931,850 | +0.59(+1.76%) |
Sep 03, 2009 | 33.57 | 33.83 | 33.04 | 33.32 | 877,776 | -0.08(-0.24%) |
Sep 02, 2009 | 34.19 | 34.56 | 33.39 | 33.40 | 953,349 | -0.79(-2.32%) |
Sep 01, 2009 | 35.15 | 35.46 | 34.07 | 34.19 | 979,623 | -1.03(-2.92%) |
Aug 31, 2009 | 35.65 | 35.65 | 34.87 | 35.22 | 672,343 | -0.97(-2.69%) |
Aug 28, 2009 | 36.34 | 36.54 | 35.75 | 36.19 | 673,910 | +0.16(+0.45%) |
Aug 27, 2009 | 35.34 | 36.19 | 35.09 | 36.03 | 801,172 | +0.19(+0.53%) |
Aug 26, 2009 | 35.29 | 35.90 | 35.06 | 35.84 | 1,107,866 | +0.31(+0.86%) |
Aug 25, 2009 | 36.82 | 37.03 | 35.34 | 35.53 | 777,051 | -0.91(-2.50%) |
Aug 24, 2009 | 36.55 | 36.92 | 36.08 | 36.45 | 2,079,394 | -0.07(-0.20%) |
Aug 21, 2009 | 36.06 | 36.73 | 35.81 | 36.52 | 591,941 | +0.98(+2.77%) |
Aug 20, 2009 | 35.76 | 35.98 | 35.28 | 35.53 | 489,086 | +0.06(+0.18%) |
Aug 19, 2009 | 33.88 | 35.66 | 33.88 | 35.47 | 820,562 | +0.87(+2.50%) |
Aug 18, 2009 | 34.11 | 34.78 | 33.76 | 34.61 | 676,032 | +0.69(+2.02%) |
Aug 17, 2009 | 33.98 | 34.48 | 33.65 | 33.92 | 1,036,568 | -0.76(-2.19%) |
Aug 14, 2009 | 35.22 | 35.48 | 34.28 | 34.68 | 927,561 | -0.67(-1.89%) |
Aug 13, 2009 | 35.35 | 35.47 | 34.21 | 35.34 | 1,198,603 | +0.33(+0.95%) |
Aug 12, 2009 | 34.65 | 35.31 | 34.38 | 35.01 | 888,270 | +0.47(+1.36%) |
Aug 11, 2009 | 35.52 | 35.80 | 34.54 | 34.54 | 1,029,468 | -1.34(-3.72%) |
Aug 10, 2009 | 33.88 | 35.99 | 33.88 | 35.88 | 1,637,787 | +1.65(+4.82%) |
Aug 07, 2009 | 33.26 | 34.77 | 33.26 | 34.23 | 886,711 | +0.77(+2.29%) |
Aug 06, 2009 | 33.69 | 33.95 | 33.26 | 33.46 | 1,390,296 | -0.51(-1.51%) |
Aug 05, 2009 | 33.79 | 34.61 | 33.56 | 33.97 | 2,066,376 | +0.32(+0.97%) |
Aug 04, 2009 | 32.60 | 33.73 | 32.60 | 33.65 | 1,342,268 | -0.08(-0.24%) |