Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 41.56 | 41.88 | 41.18 | 41.22 | 30,002 | -0.45(-1.09%) |
Oct 29, 2009 | 41.44 | 41.69 | 41.26 | 41.68 | 150,410 | +0.48(+1.16%) |
Oct 28, 2009 | 42.15 | 42.15 | 41.18 | 41.20 | 54,393 | -0.99(-2.34%) |
Oct 27, 2009 | 42.30 | 42.50 | 42.10 | 42.19 | 72,536 | +0.06(+0.15%) |
Oct 26, 2009 | 42.73 | 43.07 | 42.06 | 42.12 | 52,959 | -0.40(-0.95%) |
Oct 23, 2009 | 42.56 | 42.56 | 42.36 | 42.52 | 48,847 | -0.57(-1.33%) |
Oct 22, 2009 | 42.72 | 43.23 | 42.29 | 43.10 | 54,456 | +0.32(+0.76%) |
Oct 21, 2009 | 43.47 | 43.71 | 42.76 | 42.77 | 82,604 | -0.69(-1.59%) |
Oct 20, 2009 | 43.54 | 43.57 | 43.42 | 43.47 | 256,119 | -0.52(-1.17%) |
Oct 19, 2009 | 43.76 | 44.07 | 43.67 | 43.98 | 32,537 | +0.34(+0.79%) |
Oct 16, 2009 | 43.72 | 43.74 | 43.62 | 43.64 | 25,783 | -0.28(-0.64%) |
Oct 15, 2009 | 43.62 | 43.95 | 43.62 | 43.92 | 10,025 | +0.33(+0.76%) |
Oct 14, 2009 | 43.15 | 43.65 | 42.93 | 43.59 | 9,862 | +0.70(+1.64%) |
Oct 13, 2009 | 42.86 | 42.98 | 42.80 | 42.89 | 26,650 | -0.23(-0.52%) |
Oct 12, 2009 | 43.11 | 43.23 | 42.98 | 43.11 | 24,556 | +0.21(+0.49%) |
Oct 09, 2009 | 42.65 | 42.99 | 42.65 | 42.90 | 6,821 | +0.28(+0.66%) |
Oct 08, 2009 | 42.80 | 42.97 | 42.61 | 42.62 | 24,238 | -0.01(-0.03%) |
Oct 07, 2009 | 42.52 | 42.64 | 42.35 | 42.64 | 29,085 | +0.00(+0.00%) |
Oct 06, 2009 | 42.41 | 42.84 | 42.28 | 42.64 | 28,065 | +0.32(+0.75%) |
Oct 05, 2009 | 42.02 | 42.39 | 41.76 | 42.32 | 17,627 | +0.47(+1.12%) |
Oct 02, 2009 | 41.72 | 41.94 | 41.72 | 41.85 | 27,002 | +0.00(+0.00%) |
Oct 01, 2009 | 42.49 | 42.53 | 41.85 | 41.85 | 30,741 | -0.82(-1.91%) |
Sep 30, 2009 | 42.98 | 42.99 | 42.34 | 42.67 | 12,861 | -0.29(-0.68%) |
Sep 29, 2009 | 42.90 | 43.21 | 42.90 | 42.96 | 40,725 | +0.15(+0.34%) |
Sep 28, 2009 | 42.73 | 43.08 | 42.73 | 42.82 | 28,124 | +0.73(+1.73%) |
Sep 25, 2009 | 42.03 | 42.35 | 42.03 | 42.09 | 68,397 | -0.11(-0.27%) |
Sep 24, 2009 | 42.49 | 42.49 | 41.98 | 42.20 | 170,743 | -0.12(-0.29%) |
Sep 23, 2009 | 42.66 | 42.77 | 42.32 | 42.32 | 5,658 | -0.30(-0.70%) |
Sep 22, 2009 | 42.77 | 43.01 | 42.62 | 42.62 | 7,114 | -0.23(-0.55%) |
Sep 21, 2009 | 42.44 | 42.90 | 42.44 | 42.86 | 4,150 | +0.32(+0.76%) |
Sep 18, 2009 | 42.74 | 42.79 | 42.53 | 42.53 | 11,406 | +0.06(+0.15%) |
Sep 17, 2009 | 42.52 | 42.70 | 42.31 | 42.47 | 130,745 | +0.02(+0.04%) |
Sep 16, 2009 | 42.27 | 42.45 | 42.16 | 42.45 | 26,168 | +0.24(+0.57%) |
Sep 15, 2009 | 42.44 | 42.44 | 42.05 | 42.21 | 312,188 | -0.13(-0.31%) |
Sep 14, 2009 | 41.81 | 42.36 | 41.81 | 42.34 | 18,529 | +0.61(+1.47%) |
Sep 11, 2009 | 42.13 | 42.13 | 41.64 | 41.73 | 61,696 | -0.14(-0.33%) |
Sep 10, 2009 | 41.44 | 41.91 | 41.44 | 41.86 | 12,351 | +0.41(+0.99%) |
Sep 09, 2009 | 41.20 | 41.46 | 41.20 | 41.45 | 16,154 | +0.82(+2.03%) |
Sep 08, 2009 | 40.52 | 40.66 | 40.21 | 40.63 | 9,609 | +0.34(+0.84%) |
Sep 04, 2009 | 39.76 | 40.31 | 39.76 | 40.29 | 11,524 | +0.59(+1.48%) |
Sep 03, 2009 | 40.07 | 40.07 | 39.57 | 39.70 | 27,385 | -0.21(-0.54%) |
Sep 02, 2009 | 39.52 | 40.04 | 39.52 | 39.91 | 20,566 | +0.23(+0.57%) |
Sep 01, 2009 | 40.00 | 40.44 | 39.62 | 39.69 | 24,139 | -0.51(-1.27%) |
Aug 31, 2009 | 40.24 | 40.24 | 39.90 | 40.20 | 10,377 | -0.08(-0.20%) |
Aug 28, 2009 | 40.66 | 40.66 | 40.11 | 40.28 | 14,320 | -0.36(-0.89%) |
Aug 27, 2009 | 40.57 | 40.77 | 40.23 | 40.64 | 35,447 | -0.05(-0.12%) |
Aug 26, 2009 | 40.70 | 40.86 | 40.59 | 40.69 | 9,214 | -0.02(-0.04%) |
Aug 25, 2009 | 40.67 | 40.88 | 40.67 | 40.71 | 9,347 | +0.08(+0.20%) |
Aug 24, 2009 | 40.64 | 40.74 | 40.42 | 40.63 | 33,147 | +0.25(+0.62%) |
Aug 21, 2009 | 40.22 | 40.52 | 40.20 | 40.38 | 48,180 | +0.48(+1.19%) |
Aug 20, 2009 | 39.89 | 39.92 | 39.81 | 39.90 | 13,403 | +0.15(+0.37%) |
Aug 19, 2009 | 38.95 | 39.84 | 38.95 | 39.75 | 15,228 | +0.57(+1.46%) |
Aug 18, 2009 | 39.03 | 39.21 | 38.72 | 39.18 | 5,814 | +0.26(+0.67%) |
Aug 17, 2009 | 38.78 | 38.99 | 38.74 | 38.92 | 11,993 | -0.20(-0.52%) |
Aug 14, 2009 | 39.39 | 39.40 | 38.78 | 39.12 | 57,671 | -0.21(-0.53%) |
Aug 13, 2009 | 39.25 | 39.38 | 38.95 | 39.33 | 109,748 | +0.05(+0.12%) |
Aug 12, 2009 | 38.83 | 39.37 | 38.83 | 39.29 | 7,412 | +0.36(+0.91%) |
Aug 11, 2009 | 38.89 | 39.04 | 38.78 | 38.93 | 19,076 | -0.14(-0.35%) |
Aug 10, 2009 | 38.91 | 39.11 | 38.80 | 39.07 | 224,761 | +0.05(+0.12%) |
Aug 07, 2009 | 38.84 | 39.23 | 38.84 | 39.02 | 9,050 | +0.46(+1.19%) |
Aug 06, 2009 | 39.14 | 39.14 | 38.49 | 38.56 | 19,604 | -0.42(-1.08%) |
Aug 05, 2009 | 39.42 | 39.42 | 38.84 | 38.98 | 69,906 | -0.38(-0.96%) |
Aug 04, 2009 | 39.03 | 39.36 | 38.98 | 39.36 | 254,305 | +0.17(+0.43%) |