Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 39.40 | 39.79 | 38.50 | 38.84 | 248,646 | -0.47(-1.20%) |
Oct 29, 2009 | 38.61 | 39.43 | 38.20 | 39.31 | 276,427 | +1.11(+2.91%) |
Oct 28, 2009 | 39.12 | 39.25 | 38.06 | 38.20 | 256,296 | -0.64(-1.65%) |
Oct 27, 2009 | 38.95 | 39.12 | 38.51 | 38.84 | 264,455 | +0.12(+0.31%) |
Oct 26, 2009 | 39.27 | 39.70 | 38.50 | 38.72 | 276,661 | -0.58(-1.48%) |
Oct 23, 2009 | 39.41 | 39.51 | 39.30 | 39.30 | 210,193 | -0.27(-0.68%) |
Oct 22, 2009 | 40.10 | 40.11 | 39.21 | 39.57 | 303,624 | +0.10(+0.25%) |
Oct 21, 2009 | 39.72 | 39.98 | 39.36 | 39.47 | 302,060 | -0.25(-0.63%) |
Oct 20, 2009 | 39.81 | 40.01 | 39.69 | 39.72 | 284,084 | -0.07(-0.18%) |
Oct 19, 2009 | 40.00 | 40.20 | 39.66 | 39.79 | 284,041 | -0.04(-0.10%) |
Oct 16, 2009 | 39.37 | 39.98 | 39.30 | 39.83 | 251,356 | +0.29(+0.73%) |
Oct 15, 2009 | 39.37 | 39.70 | 39.25 | 39.54 | 210,061 | -0.05(-0.13%) |
Oct 14, 2009 | 39.21 | 39.67 | 39.05 | 39.59 | 224,289 | +0.41(+1.05%) |
Oct 13, 2009 | 38.88 | 39.20 | 38.68 | 39.18 | 411,837 | +0.35(+0.90%) |
Oct 12, 2009 | 38.70 | 38.99 | 38.60 | 38.83 | 164,337 | +0.41(+1.07%) |
Oct 09, 2009 | 38.32 | 38.70 | 38.30 | 38.42 | 292,413 | -0.16(-0.41%) |
Oct 08, 2009 | 38.32 | 38.58 | 38.15 | 38.58 | 305,750 | +0.42(+1.10%) |
Oct 07, 2009 | 38.33 | 38.33 | 38.00 | 38.16 | 159,340 | -0.13(-0.34%) |
Oct 06, 2009 | 38.40 | 38.40 | 38.02 | 38.29 | 344,056 | +0.22(+0.58%) |
Oct 05, 2009 | 37.74 | 38.16 | 37.46 | 38.07 | 369,860 | +0.65(+1.74%) |
Oct 02, 2009 | 36.70 | 37.70 | 36.55 | 37.42 | 362,790 | +0.52(+1.41%) |
Oct 01, 2009 | 37.40 | 37.66 | 36.85 | 36.90 | 310,640 | -0.70(-1.86%) |
Sep 30, 2009 | 37.61 | 38.13 | 37.36 | 37.60 | 383,269 | -0.13(-0.34%) |
Sep 29, 2009 | 37.99 | 38.40 | 37.73 | 37.73 | 562,921 | +0.50(+1.34%) |
Sep 28, 2009 | 37.75 | 37.99 | 36.95 | 37.23 | 287,790 | +0.22(+0.59%) |
Sep 25, 2009 | 37.50 | 37.85 | 37.00 | 37.01 | 435,299 | -0.49(-1.31%) |
Sep 24, 2009 | 38.00 | 38.00 | 37.02 | 37.50 | 235,120 | -0.20(-0.53%) |
Sep 23, 2009 | 38.05 | 38.05 | 37.47 | 37.70 | 293,837 | -0.19(-0.50%) |
Sep 22, 2009 | 38.20 | 38.59 | 37.67 | 37.89 | 324,563 | +0.04(+0.11%) |
Sep 21, 2009 | 37.90 | 38.30 | 37.00 | 37.85 | 420,511 | +0.64(+1.72%) |
Sep 18, 2009 | 38.67 | 38.67 | 36.51 | 37.21 | 624,043 | -0.94(-2.46%) |
Sep 17, 2009 | 38.53 | 38.53 | 37.60 | 38.15 | 219,910 | +0.78(+2.09%) |
Sep 16, 2009 | 37.58 | 38.26 | 37.30 | 37.37 | 283,706 | -0.27(-0.72%) |
Sep 15, 2009 | 37.80 | 37.80 | 37.35 | 37.64 | 139,496 | +0.09(+0.24%) |
Sep 14, 2009 | 37.64 | 37.66 | 37.20 | 37.55 | 110,954 | +0.00(+0.00%) |
Sep 11, 2009 | 37.89 | 37.89 | 37.15 | 37.55 | 128,112 | +0.37(+1.00%) |
Sep 10, 2009 | 37.04 | 37.30 | 36.84 | 37.18 | 137,082 | +0.39(+1.06%) |
Sep 09, 2009 | 36.91 | 37.00 | 36.40 | 36.79 | 162,469 | +0.12(+0.33%) |
Sep 08, 2009 | 36.50 | 36.72 | 36.35 | 36.67 | 215,640 | +0.42(+1.16%) |
Sep 04, 2009 | 36.14 | 36.34 | 35.67 | 36.25 | 105,723 | +0.43(+1.20%) |
Sep 03, 2009 | 35.29 | 35.97 | 35.29 | 35.82 | 139,749 | +0.52(+1.47%) |
Sep 02, 2009 | 35.75 | 35.75 | 35.30 | 35.30 | 181,921 | -0.38(-1.07%) |
Sep 01, 2009 | 36.12 | 36.79 | 35.58 | 35.68 | 165,072 | -0.56(-1.55%) |
Aug 31, 2009 | 36.39 | 36.39 | 36.00 | 36.24 | 146,126 | -0.18(-0.49%) |
Aug 28, 2009 | 36.95 | 36.95 | 36.11 | 36.42 | 83,909 | -0.10(-0.27%) |
Aug 27, 2009 | 36.01 | 36.55 | 35.68 | 36.52 | 184,018 | +0.27(+0.74%) |
Aug 26, 2009 | 36.50 | 36.50 | 36.00 | 36.25 | 230,426 | -0.31(-0.85%) |
Aug 25, 2009 | 37.00 | 37.25 | 36.23 | 36.56 | 356,109 | -0.67(-1.80%) |
Aug 24, 2009 | 37.00 | 37.23 | 36.86 | 37.23 | 354,389 | +0.08(+0.22%) |
Aug 21, 2009 | 37.65 | 37.65 | 36.71 | 37.15 | 129,221 | +0.30(+0.81%) |
Aug 20, 2009 | 37.40 | 38.35 | 36.50 | 36.85 | 373,166 | -0.02(-0.05%) |
Aug 19, 2009 | 36.54 | 36.97 | 36.34 | 36.87 | 162,337 | +0.40(+1.10%) |
Aug 18, 2009 | 37.97 | 37.97 | 36.29 | 36.47 | 219,234 | -0.43(-1.17%) |
Aug 17, 2009 | 37.25 | 37.97 | 36.29 | 36.90 | 203,991 | -0.71(-1.89%) |
Aug 14, 2009 | 38.00 | 38.00 | 37.14 | 37.61 | 147,041 | +0.04(+0.11%) |
Aug 13, 2009 | 38.42 | 38.49 | 37.04 | 37.57 | 116,574 | +0.49(+1.32%) |
Aug 12, 2009 | 37.90 | 37.90 | 36.83 | 37.08 | 153,617 | +0.24(+0.65%) |
Aug 11, 2009 | 37.65 | 37.75 | 36.65 | 36.84 | 188,443 | -0.61(-1.63%) |
Aug 10, 2009 | 37.50 | 37.55 | 37.25 | 37.45 | 108,421 | -0.08(-0.21%) |
Aug 07, 2009 | 37.67 | 37.84 | 37.31 | 37.53 | 111,779 | -0.07(-0.19%) |
Aug 06, 2009 | 38.42 | 38.42 | 37.09 | 37.60 | 183,339 | -0.19(-0.50%) |
Aug 05, 2009 | 38.32 | 38.71 | 36.81 | 37.79 | 207,541 | -1.35(-3.45%) |
Aug 04, 2009 | 39.19 | 39.84 | 39.00 | 39.14 | 327,787 | -0.08(-0.21%) |