Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 36.76 | 36.76 | 35.63 | 35.82 | 48,573 | -1.27(-3.42%) |
Oct 29, 2009 | 36.37 | 37.37 | 36.37 | 37.09 | 62,596 | +0.88(+2.42%) |
Oct 28, 2009 | 37.35 | 37.47 | 36.14 | 36.21 | 112,214 | -1.49(-3.94%) |
Oct 27, 2009 | 37.53 | 37.85 | 37.05 | 37.70 | 64,971 | +0.46(+1.24%) |
Oct 26, 2009 | 38.01 | 38.45 | 37.05 | 37.24 | 98,313 | -0.27(-0.72%) |
Oct 23, 2009 | 37.56 | 37.60 | 37.33 | 37.51 | 40,617 | -0.16(-0.42%) |
Oct 22, 2009 | 37.49 | 37.75 | 36.89 | 37.67 | 46,777 | +0.09(+0.23%) |
Oct 21, 2009 | 36.31 | 38.13 | 36.31 | 37.59 | 85,337 | +1.06(+2.92%) |
Oct 20, 2009 | 36.16 | 36.66 | 36.16 | 36.52 | 155,330 | +0.00(+0.00%) |
Oct 19, 2009 | 36.36 | 36.74 | 36.26 | 36.52 | 76,354 | -0.03(-0.08%) |
Oct 16, 2009 | 35.87 | 36.61 | 35.58 | 36.55 | 85,669 | +0.72(+2.01%) |
Oct 15, 2009 | 34.66 | 36.07 | 34.45 | 35.83 | 193,948 | +1.59(+4.64%) |
Oct 14, 2009 | 34.08 | 34.31 | 34.00 | 34.24 | 95,070 | +0.51(+1.51%) |
Oct 13, 2009 | 33.51 | 33.80 | 33.28 | 33.73 | 72,395 | +0.61(+1.84%) |
Oct 12, 2009 | 33.35 | 33.46 | 33.05 | 33.12 | 32,084 | +0.21(+0.64%) |
Oct 09, 2009 | 32.85 | 33.03 | 32.43 | 32.91 | 33,672 | +0.21(+0.64%) |
Oct 08, 2009 | 31.82 | 33.27 | 31.81 | 32.70 | 247,578 | +0.91(+2.86%) |
Oct 07, 2009 | 32.87 | 33.00 | 31.49 | 31.79 | 60,910 | -0.93(-2.84%) |
Oct 06, 2009 | 32.74 | 33.12 | 32.44 | 32.72 | 69,637 | +0.42(+1.30%) |
Oct 05, 2009 | 31.72 | 32.50 | 31.16 | 32.30 | 59,663 | +0.35(+1.10%) |
Oct 02, 2009 | 31.55 | 32.14 | 31.45 | 31.95 | 63,043 | -0.31(-0.96%) |
Oct 01, 2009 | 32.36 | 32.63 | 31.86 | 32.26 | 105,118 | +0.15(+0.47%) |
Sep 30, 2009 | 30.60 | 32.25 | 30.21 | 32.11 | 103,334 | +1.87(+6.18%) |
Sep 29, 2009 | 30.13 | 30.59 | 29.98 | 30.24 | 50,726 | -0.25(-0.82%) |
Sep 28, 2009 | 30.14 | 30.70 | 30.13 | 30.49 | 44,168 | +0.33(+1.09%) |
Sep 25, 2009 | 30.18 | 30.66 | 30.04 | 30.16 | 120,590 | -0.18(-0.59%) |
Sep 24, 2009 | 31.12 | 31.17 | 30.20 | 30.34 | 98,869 | -1.15(-3.65%) |
Sep 23, 2009 | 32.85 | 32.85 | 31.44 | 31.49 | 119,123 | -1.67(-5.04%) |
Sep 22, 2009 | 33.14 | 33.24 | 32.77 | 33.16 | 49,646 | +0.74(+2.28%) |
Sep 21, 2009 | 32.67 | 32.88 | 32.19 | 32.42 | 105,285 | -1.36(-4.03%) |
Sep 18, 2009 | 34.20 | 34.26 | 33.76 | 33.78 | 54,557 | -0.42(-1.23%) |
Sep 17, 2009 | 33.98 | 34.53 | 33.98 | 34.20 | 65,221 | +1.00(+3.01%) |
Sep 16, 2009 | 32.90 | 34.12 | 32.85 | 33.20 | 67,096 | +0.21(+0.64%) |
Sep 15, 2009 | 32.37 | 33.15 | 31.96 | 32.99 | 86,533 | +0.82(+2.56%) |
Sep 14, 2009 | 32.05 | 32.47 | 31.99 | 32.17 | 62,879 | -0.25(-0.78%) |
Sep 11, 2009 | 33.73 | 33.82 | 32.20 | 32.42 | 97,112 | -1.05(-3.14%) |
Sep 10, 2009 | 33.43 | 33.76 | 32.92 | 33.47 | 97,685 | -0.27(-0.80%) |
Sep 09, 2009 | 33.95 | 34.26 | 33.62 | 33.74 | 28,649 | -0.11(-0.32%) |
Sep 08, 2009 | 33.68 | 34.30 | 33.41 | 33.85 | 74,497 | +1.27(+3.90%) |
Sep 04, 2009 | 32.51 | 33.00 | 32.43 | 32.58 | 52,470 | -0.52(-1.57%) |
Sep 03, 2009 | 33.33 | 33.62 | 32.99 | 33.10 | 34,890 | -0.17(-0.51%) |
Sep 02, 2009 | 32.83 | 33.57 | 32.83 | 33.27 | 134,005 | +0.36(+1.09%) |
Sep 01, 2009 | 33.65 | 34.27 | 32.86 | 32.91 | 67,394 | -0.50(-1.50%) |
Aug 31, 2009 | 33.97 | 33.98 | 33.09 | 33.41 | 102,078 | -1.75(-4.98%) |
Aug 28, 2009 | 35.17 | 35.31 | 34.62 | 35.16 | 33,064 | +0.17(+0.49%) |
Aug 27, 2009 | 33.62 | 35.00 | 33.27 | 34.99 | 85,918 | +0.94(+2.76%) |
Aug 26, 2009 | 34.14 | 34.31 | 33.74 | 34.05 | 57,281 | -0.51(-1.48%) |
Aug 25, 2009 | 35.59 | 35.85 | 34.22 | 34.56 | 200,409 | -0.89(-2.51%) |
Aug 24, 2009 | 35.37 | 35.65 | 35.25 | 35.45 | 48,116 | +0.43(+1.23%) |
Aug 21, 2009 | 34.99 | 35.19 | 34.54 | 35.02 | 88,271 | +0.31(+0.89%) |
Aug 20, 2009 | 35.14 | 35.20 | 34.52 | 34.71 | 97,119 | -0.60(-1.70%) |
Aug 19, 2009 | 34.11 | 35.56 | 34.09 | 35.31 | 146,899 | +0.84(+2.44%) |
Aug 18, 2009 | 33.08 | 34.76 | 33.04 | 34.47 | 47,436 | +1.73(+5.28%) |
Aug 17, 2009 | 33.09 | 33.68 | 32.56 | 32.74 | 96,684 | -0.87(-2.59%) |
Aug 14, 2009 | 35.05 | 35.08 | 33.12 | 33.61 | 131,439 | -1.42(-4.05%) |
Aug 13, 2009 | 35.06 | 35.15 | 34.70 | 35.03 | 52,157 | +0.06(+0.17%) |
Aug 12, 2009 | 35.25 | 35.68 | 34.90 | 34.97 | 42,192 | -0.10(-0.29%) |
Aug 11, 2009 | 34.99 | 35.31 | 34.55 | 35.07 | 81,707 | -0.13(-0.37%) |
Aug 10, 2009 | 34.80 | 35.20 | 34.60 | 35.20 | 51,099 | +0.64(+1.85%) |
Aug 07, 2009 | 35.42 | 35.54 | 34.47 | 34.56 | 86,000 | -1.03(-2.89%) |
Aug 06, 2009 | 35.21 | 35.61 | 34.65 | 35.59 | 120,965 | +0.24(+0.68%) |
Aug 05, 2009 | 35.33 | 35.43 | 34.52 | 35.35 | 194,406 | -0.08(-0.23%) |
Aug 04, 2009 | 35.47 | 35.68 | 35.21 | 35.43 | 91,315 | -0.18(-0.51%) |