Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 40.04 | 40.10 | 38.76 | 38.86 | 1,077,173 | -1.39(-3.46%) |
Oct 29, 2009 | 39.72 | 40.34 | 39.62 | 40.25 | 1,005,707 | +1.28(+3.29%) |
Oct 28, 2009 | 39.79 | 39.95 | 38.85 | 38.97 | 1,004,886 | -1.40(-3.48%) |
Oct 27, 2009 | 40.63 | 40.99 | 40.24 | 40.37 | 583,346 | +0.42(+1.06%) |
Oct 26, 2009 | 40.40 | 40.63 | 39.79 | 39.95 | 810,445 | -0.33(-0.82%) |
Oct 23, 2009 | 40.54 | 40.60 | 39.99 | 40.28 | 922,839 | +0.06(+0.14%) |
Oct 22, 2009 | 40.07 | 40.37 | 39.63 | 40.23 | 613,569 | +0.16(+0.39%) |
Oct 21, 2009 | 40.34 | 40.86 | 40.02 | 40.07 | 934,091 | -1.15(-2.79%) |
Oct 20, 2009 | 40.96 | 41.40 | 40.95 | 41.22 | 701,552 | -0.88(-2.09%) |
Oct 19, 2009 | 42.17 | 42.24 | 41.47 | 42.10 | 802,132 | +0.61(+1.47%) |
Oct 16, 2009 | 42.04 | 42.04 | 41.30 | 41.49 | 558,152 | -0.96(-2.26%) |
Oct 15, 2009 | 41.75 | 42.53 | 41.74 | 42.45 | 572,315 | +0.18(+0.42%) |
Oct 14, 2009 | 41.48 | 42.38 | 41.48 | 42.27 | 745,097 | +1.76(+4.36%) |
Oct 13, 2009 | 40.44 | 40.75 | 40.23 | 40.51 | 546,958 | -0.15(-0.37%) |
Oct 12, 2009 | 40.65 | 40.87 | 40.53 | 40.66 | 936,150 | -0.10(-0.25%) |
Oct 09, 2009 | 40.41 | 40.88 | 40.24 | 40.76 | 584,603 | +0.07(+0.18%) |
Oct 08, 2009 | 40.40 | 41.05 | 40.39 | 40.69 | 644,758 | +0.62(+1.54%) |
Oct 07, 2009 | 40.07 | 40.16 | 39.54 | 40.07 | 692,692 | +0.35(+0.89%) |
Oct 06, 2009 | 39.47 | 39.97 | 39.29 | 39.71 | 794,071 | +1.29(+3.34%) |
Oct 05, 2009 | 38.06 | 38.64 | 37.81 | 38.43 | 450,212 | +0.64(+1.68%) |
Oct 02, 2009 | 37.62 | 38.08 | 37.14 | 37.79 | 864,961 | -0.23(-0.59%) |
Oct 01, 2009 | 39.41 | 39.41 | 38.00 | 38.02 | 509,879 | -1.20(-3.07%) |
Sep 30, 2009 | 39.56 | 39.56 | 38.52 | 39.22 | 890,035 | -0.36(-0.91%) |
Sep 29, 2009 | 39.70 | 39.88 | 39.35 | 39.58 | 571,160 | -0.70(-1.73%) |
Sep 28, 2009 | 39.60 | 40.61 | 39.49 | 40.28 | 677,641 | +0.57(+1.43%) |
Sep 25, 2009 | 39.57 | 40.11 | 39.26 | 39.71 | 639,009 | +0.15(+0.37%) |
Sep 24, 2009 | 40.01 | 40.21 | 39.22 | 39.56 | 744,893 | -0.74(-1.83%) |
Sep 23, 2009 | 40.65 | 40.99 | 40.23 | 40.30 | 588,073 | -0.34(-0.84%) |
Sep 22, 2009 | 40.85 | 40.85 | 40.29 | 40.64 | 323,928 | +0.17(+0.41%) |
Sep 21, 2009 | 40.24 | 40.62 | 40.07 | 40.47 | 369,496 | -0.35(-0.85%) |
Sep 18, 2009 | 41.34 | 41.42 | 40.72 | 40.82 | 531,365 | -0.31(-0.76%) |
Sep 17, 2009 | 41.20 | 41.68 | 40.94 | 41.13 | 615,864 | +0.09(+0.21%) |
Sep 16, 2009 | 40.98 | 41.45 | 40.46 | 41.05 | 689,440 | +0.78(+1.93%) |
Sep 15, 2009 | 39.85 | 40.50 | 39.85 | 40.27 | 376,206 | -0.12(-0.31%) |
Sep 14, 2009 | 39.57 | 40.51 | 39.57 | 40.39 | 364,183 | +0.37(+0.92%) |
Sep 11, 2009 | 40.17 | 40.44 | 39.72 | 40.02 | 564,901 | -0.66(-1.62%) |
Sep 10, 2009 | 40.08 | 40.79 | 39.81 | 40.68 | 353,988 | +0.06(+0.16%) |
Sep 09, 2009 | 40.65 | 40.72 | 40.36 | 40.62 | 516,689 | -0.47(-1.13%) |
Sep 08, 2009 | 41.61 | 41.79 | 40.90 | 41.08 | 842,357 | +0.25(+0.61%) |
Sep 04, 2009 | 40.12 | 40.95 | 40.06 | 40.83 | 700,091 | +0.98(+2.45%) |
Sep 03, 2009 | 39.79 | 39.95 | 39.47 | 39.86 | 591,286 | +0.64(+1.63%) |
Sep 02, 2009 | 38.90 | 39.52 | 38.88 | 39.22 | 815,620 | +0.71(+1.85%) |
Sep 01, 2009 | 39.27 | 39.63 | 38.39 | 38.50 | 1,910,494 | -0.17(-0.43%) |
Aug 31, 2009 | 38.58 | 38.83 | 38.44 | 38.67 | 1,198,432 | -1.13(-2.85%) |
Aug 28, 2009 | 40.13 | 40.31 | 39.61 | 39.80 | 904,568 | -1.91(-4.58%) |
Aug 27, 2009 | 41.98 | 41.98 | 40.97 | 41.71 | 597,515 | -0.00(-0.01%) |
Aug 26, 2009 | 41.78 | 42.00 | 41.34 | 41.72 | 880,354 | -0.57(-1.35%) |
Aug 25, 2009 | 42.58 | 42.84 | 42.00 | 42.29 | 1,258,137 | +1.39(+3.39%) |
Aug 24, 2009 | 42.48 | 42.63 | 40.82 | 40.90 | 1,213,253 | -0.86(-2.05%) |
Aug 21, 2009 | 41.52 | 42.04 | 41.34 | 41.76 | 751,093 | +0.52(+1.26%) |
Aug 20, 2009 | 40.70 | 41.24 | 40.70 | 41.24 | 818,723 | +1.10(+2.73%) |
Aug 19, 2009 | 39.36 | 40.20 | 39.28 | 40.14 | 1,206,612 | +1.15(+2.95%) |
Aug 18, 2009 | 38.93 | 39.12 | 38.61 | 38.99 | 561,604 | +1.26(+3.33%) |
Aug 17, 2009 | 38.12 | 38.29 | 37.50 | 37.73 | 665,344 | -1.93(-4.85%) |
Aug 14, 2009 | 39.96 | 40.05 | 39.21 | 39.66 | 597,356 | +0.13(+0.33%) |
Aug 13, 2009 | 39.59 | 39.84 | 39.06 | 39.53 | 428,189 | +0.60(+1.55%) |
Aug 12, 2009 | 39.15 | 39.25 | 38.84 | 38.93 | 1,188,922 | -0.88(-2.21%) |
Aug 11, 2009 | 40.16 | 40.50 | 39.56 | 39.81 | 771,407 | -0.74(-1.83%) |
Aug 10, 2009 | 40.52 | 40.76 | 40.15 | 40.55 | 366,506 | +0.15(+0.38%) |
Aug 07, 2009 | 40.71 | 40.86 | 40.19 | 40.40 | 799,542 | -1.23(-2.95%) |
Aug 06, 2009 | 42.27 | 42.27 | 41.25 | 41.63 | 488,453 | +0.26(+0.63%) |
Aug 05, 2009 | 41.65 | 41.79 | 40.66 | 41.36 | 819,713 | -1.15(-2.71%) |
Aug 04, 2009 | 42.12 | 42.69 | 42.12 | 42.51 | 482,754 | -0.55(-1.28%) |