Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 37.63 | 37.69 | 36.44 | 36.53 | 952,028 | -1.44(-3.79%) |
Oct 29, 2009 | 37.41 | 38.05 | 37.40 | 37.97 | 238,938 | +1.26(+3.42%) |
Oct 28, 2009 | 37.40 | 37.52 | 36.58 | 36.72 | 455,108 | -1.08(-2.85%) |
Oct 27, 2009 | 38.16 | 38.28 | 37.67 | 37.80 | 218,477 | -0.31(-0.82%) |
Oct 26, 2009 | 38.94 | 39.18 | 37.94 | 38.11 | 288,847 | -0.66(-1.70%) |
Oct 23, 2009 | 38.92 | 38.92 | 38.62 | 38.77 | 270,802 | -0.66(-1.67%) |
Oct 22, 2009 | 39.05 | 39.54 | 38.72 | 39.42 | 134,274 | +0.28(+0.72%) |
Oct 21, 2009 | 39.09 | 39.73 | 39.09 | 39.14 | 173,677 | -0.13(-0.34%) |
Oct 20, 2009 | 38.98 | 39.28 | 38.97 | 39.28 | 563,175 | -0.15(-0.38%) |
Oct 19, 2009 | 39.25 | 39.58 | 39.05 | 39.42 | 169,877 | +0.53(+1.35%) |
Oct 16, 2009 | 38.85 | 39.01 | 38.61 | 38.90 | 257,376 | -0.63(-1.59%) |
Oct 15, 2009 | 39.22 | 39.54 | 39.18 | 39.53 | 178,931 | +0.16(+0.41%) |
Oct 14, 2009 | 39.22 | 39.46 | 39.10 | 39.37 | 189,596 | +0.89(+2.31%) |
Oct 13, 2009 | 38.49 | 38.59 | 38.24 | 38.48 | 190,355 | -0.10(-0.25%) |
Oct 12, 2009 | 38.81 | 38.81 | 38.45 | 38.57 | 113,195 | +0.25(+0.66%) |
Oct 09, 2009 | 38.28 | 38.37 | 38.11 | 38.32 | 214,936 | -0.06(-0.15%) |
Oct 08, 2009 | 38.34 | 38.64 | 38.10 | 38.38 | 214,967 | +0.64(+1.69%) |
Oct 07, 2009 | 37.73 | 37.86 | 37.54 | 37.74 | 230,853 | +0.08(+0.22%) |
Oct 06, 2009 | 37.42 | 37.92 | 37.42 | 37.66 | 268,210 | +0.73(+1.97%) |
Oct 05, 2009 | 36.42 | 37.05 | 36.40 | 36.94 | 202,926 | +0.59(+1.61%) |
Oct 02, 2009 | 36.29 | 36.75 | 36.21 | 36.35 | 310,008 | -0.48(-1.31%) |
Oct 01, 2009 | 37.77 | 37.77 | 36.78 | 36.83 | 256,599 | -1.08(-2.85%) |
Sep 30, 2009 | 38.31 | 38.34 | 37.65 | 37.91 | 1,434,791 | -0.05(-0.14%) |
Sep 29, 2009 | 38.10 | 38.18 | 37.73 | 37.97 | 265,440 | -0.17(-0.45%) |
Sep 28, 2009 | 37.51 | 38.37 | 37.51 | 38.14 | 871,623 | +0.64(+1.71%) |
Sep 25, 2009 | 37.68 | 37.91 | 37.40 | 37.49 | 186,288 | -0.15(-0.41%) |
Sep 24, 2009 | 38.51 | 38.61 | 37.43 | 37.65 | 542,104 | -0.58(-1.51%) |
Sep 23, 2009 | 38.74 | 38.97 | 38.22 | 38.22 | 496,738 | -0.36(-0.94%) |
Sep 22, 2009 | 38.70 | 38.77 | 38.45 | 38.59 | 462,953 | +0.50(+1.32%) |
Sep 21, 2009 | 37.94 | 38.16 | 37.76 | 38.08 | 234,989 | -0.47(-1.21%) |
Sep 18, 2009 | 38.68 | 38.72 | 38.42 | 38.55 | 163,161 | +0.17(+0.44%) |
Sep 17, 2009 | 38.38 | 38.68 | 38.21 | 38.38 | 1,431,412 | +0.01(+0.04%) |
Sep 16, 2009 | 38.30 | 38.62 | 38.13 | 38.37 | 290,038 | +0.57(+1.51%) |
Sep 15, 2009 | 37.62 | 37.92 | 37.33 | 37.80 | 360,334 | -0.01(-0.04%) |
Sep 14, 2009 | 37.31 | 37.82 | 37.26 | 37.81 | 201,160 | +0.04(+0.12%) |
Sep 11, 2009 | 38.04 | 38.18 | 37.65 | 37.77 | 206,645 | -0.17(-0.45%) |
Sep 10, 2009 | 37.53 | 37.96 | 37.21 | 37.94 | 442,599 | +0.39(+1.03%) |
Sep 09, 2009 | 37.40 | 37.71 | 37.26 | 37.55 | 433,453 | +0.41(+1.12%) |
Sep 08, 2009 | 37.21 | 37.38 | 36.91 | 37.14 | 734,534 | +0.74(+2.03%) |
Sep 04, 2009 | 35.88 | 36.53 | 35.79 | 36.40 | 505,715 | +0.59(+1.63%) |
Sep 03, 2009 | 35.88 | 35.99 | 35.53 | 35.81 | 213,611 | +0.22(+0.62%) |
Sep 02, 2009 | 35.47 | 35.77 | 35.31 | 35.59 | 162,260 | -0.10(-0.27%) |
Sep 01, 2009 | 36.27 | 36.67 | 35.54 | 35.68 | 173,298 | -1.01(-2.75%) |
Aug 31, 2009 | 36.57 | 36.71 | 36.37 | 36.69 | 183,593 | -0.26(-0.70%) |
Aug 28, 2009 | 37.31 | 37.35 | 36.80 | 36.95 | 108,536 | +0.04(+0.12%) |
Aug 27, 2009 | 36.62 | 37.07 | 36.17 | 36.91 | 183,112 | +0.36(+0.97%) |
Aug 26, 2009 | 36.56 | 36.63 | 36.31 | 36.55 | 811,011 | -0.24(-0.66%) |
Aug 25, 2009 | 36.80 | 37.07 | 36.67 | 36.80 | 226,052 | +0.38(+1.04%) |
Aug 24, 2009 | 36.51 | 36.73 | 36.29 | 36.42 | 397,024 | +0.14(+0.39%) |
Aug 21, 2009 | 36.00 | 36.43 | 36.00 | 36.27 | 131,341 | +0.78(+2.21%) |
Aug 20, 2009 | 35.18 | 35.65 | 35.13 | 35.49 | 98,235 | +0.37(+1.05%) |
Aug 19, 2009 | 34.60 | 35.31 | 34.43 | 35.12 | 356,103 | +0.28(+0.81%) |
Aug 18, 2009 | 34.57 | 35.04 | 34.49 | 34.84 | 117,017 | +0.55(+1.60%) |
Aug 17, 2009 | 34.32 | 34.42 | 34.17 | 34.29 | 241,267 | -1.22(-3.43%) |
Aug 14, 2009 | 35.90 | 36.03 | 35.23 | 35.51 | 1,800,208 | -0.29(-0.82%) |
Aug 13, 2009 | 35.65 | 35.86 | 35.47 | 35.80 | 185,747 | +0.56(+1.58%) |
Aug 12, 2009 | 34.71 | 35.48 | 34.71 | 35.25 | 311,645 | +0.48(+1.38%) |
Aug 11, 2009 | 34.89 | 34.89 | 34.53 | 34.77 | 371,199 | -0.32(-0.91%) |
Aug 10, 2009 | 35.09 | 35.15 | 34.88 | 35.08 | 147,676 | -0.15(-0.42%) |
Aug 07, 2009 | 35.30 | 35.43 | 35.08 | 35.23 | 189,859 | +0.15(+0.42%) |
Aug 06, 2009 | 35.45 | 35.52 | 34.85 | 35.08 | 176,137 | -0.21(-0.61%) |
Aug 05, 2009 | 35.45 | 35.45 | 34.77 | 35.30 | 167,306 | -0.05(-0.15%) |
Aug 04, 2009 | 35.00 | 35.41 | 34.97 | 35.35 | 199,004 | +0.02(+0.06%) |