Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 38.84 | 38.93 | 37.46 | 37.60 | 812,469 | -1.40(-3.60%) |
Oct 29, 2009 | 38.91 | 39.15 | 38.40 | 39.00 | 657,239 | +0.50(+1.29%) |
Oct 28, 2009 | 39.68 | 39.68 | 38.29 | 38.50 | 769,358 | -1.07(-2.70%) |
Oct 27, 2009 | 39.11 | 40.66 | 38.80 | 39.57 | 1,030,604 | +1.25(+3.26%) |
Oct 26, 2009 | 39.59 | 40.29 | 38.18 | 38.32 | 1,201,461 | -1.14(-2.89%) |
Oct 23, 2009 | 39.58 | 39.99 | 39.24 | 39.46 | 806,815 | +0.25(+0.64%) |
Oct 22, 2009 | 38.40 | 39.37 | 37.97 | 39.21 | 517,345 | +0.86(+2.23%) |
Oct 21, 2009 | 39.19 | 39.72 | 38.35 | 38.36 | 701,850 | -0.80(-2.04%) |
Oct 20, 2009 | 38.95 | 39.29 | 38.95 | 39.15 | 365,713 | -0.39(-0.99%) |
Oct 19, 2009 | 39.48 | 39.64 | 39.00 | 39.55 | 730,704 | +0.00(+0.00%) |
Oct 16, 2009 | 38.47 | 40.00 | 38.44 | 39.55 | 956,216 | +0.71(+1.83%) |
Oct 15, 2009 | 38.48 | 38.84 | 38.26 | 38.84 | 294,655 | +0.22(+0.57%) |
Oct 14, 2009 | 38.04 | 38.73 | 37.92 | 38.62 | 477,817 | +0.80(+2.11%) |
Oct 13, 2009 | 37.71 | 37.90 | 37.32 | 37.82 | 531,680 | +0.14(+0.37%) |
Oct 12, 2009 | 37.52 | 37.85 | 37.42 | 37.68 | 597,166 | +0.16(+0.43%) |
Oct 09, 2009 | 37.05 | 37.52 | 36.70 | 37.52 | 194,259 | +0.46(+1.25%) |
Oct 08, 2009 | 36.83 | 37.63 | 36.47 | 37.05 | 474,318 | +0.46(+1.27%) |
Oct 07, 2009 | 36.87 | 37.03 | 36.29 | 36.59 | 301,401 | -0.38(-1.02%) |
Oct 06, 2009 | 36.19 | 37.20 | 36.19 | 36.96 | 405,122 | +1.16(+3.23%) |
Oct 05, 2009 | 34.95 | 35.88 | 34.68 | 35.80 | 286,475 | +0.91(+2.62%) |
Oct 02, 2009 | 35.04 | 35.44 | 34.76 | 34.89 | 356,430 | -0.42(-1.18%) |
Oct 01, 2009 | 36.40 | 36.59 | 35.19 | 35.31 | 533,474 | -1.07(-2.94%) |
Sep 30, 2009 | 37.06 | 37.16 | 36.21 | 36.37 | 362,627 | -0.47(-1.28%) |
Sep 29, 2009 | 36.85 | 37.34 | 36.72 | 36.85 | 365,013 | +0.00(+0.00%) |
Sep 28, 2009 | 35.84 | 37.10 | 35.76 | 36.85 | 695,732 | +1.27(+3.58%) |
Sep 25, 2009 | 36.26 | 36.76 | 35.50 | 35.57 | 491,702 | -0.83(-2.29%) |
Sep 24, 2009 | 36.71 | 37.08 | 36.37 | 36.41 | 492,188 | -0.34(-0.93%) |
Sep 23, 2009 | 36.90 | 37.34 | 36.73 | 36.75 | 675,499 | +0.01(+0.02%) |
Sep 22, 2009 | 36.73 | 36.79 | 36.32 | 36.74 | 416,368 | +0.33(+0.92%) |
Sep 21, 2009 | 36.63 | 36.83 | 36.23 | 36.41 | 324,963 | -0.51(-1.39%) |
Sep 18, 2009 | 36.86 | 37.10 | 36.65 | 36.92 | 533,048 | +0.26(+0.71%) |
Sep 17, 2009 | 36.41 | 37.23 | 36.27 | 36.66 | 547,023 | +0.56(+1.56%) |
Sep 16, 2009 | 36.30 | 36.51 | 36.01 | 36.10 | 1,012,014 | -0.11(-0.32%) |
Sep 15, 2009 | 36.77 | 37.00 | 36.19 | 36.21 | 616,717 | -0.47(-1.29%) |
Sep 14, 2009 | 36.00 | 36.90 | 35.81 | 36.68 | 642,987 | +0.52(+1.44%) |
Sep 11, 2009 | 35.44 | 36.20 | 35.33 | 36.16 | 691,022 | +0.84(+2.38%) |
Sep 10, 2009 | 33.99 | 35.52 | 33.68 | 35.32 | 796,821 | +1.31(+3.86%) |
Sep 09, 2009 | 33.41 | 34.13 | 33.18 | 34.01 | 553,627 | +0.48(+1.44%) |
Sep 08, 2009 | 33.53 | 33.67 | 33.27 | 33.53 | 445,937 | +0.09(+0.27%) |
Sep 04, 2009 | 33.41 | 33.63 | 33.27 | 33.44 | 299,175 | +0.02(+0.07%) |
Sep 03, 2009 | 33.64 | 33.72 | 32.91 | 33.41 | 531,923 | -0.09(-0.27%) |
Sep 02, 2009 | 33.54 | 34.20 | 33.35 | 33.50 | 824,966 | -0.20(-0.58%) |
Sep 01, 2009 | 34.89 | 35.40 | 33.65 | 33.70 | 734,311 | -1.41(-4.02%) |
Aug 31, 2009 | 34.78 | 35.37 | 34.78 | 35.11 | 431,612 | -0.09(-0.25%) |
Aug 28, 2009 | 35.83 | 35.83 | 34.93 | 35.20 | 249,254 | -0.42(-1.19%) |
Aug 27, 2009 | 35.80 | 35.80 | 34.94 | 35.62 | 277,139 | -0.09(-0.25%) |
Aug 26, 2009 | 35.93 | 35.93 | 35.40 | 35.71 | 409,006 | -0.39(-1.08%) |
Aug 25, 2009 | 36.12 | 36.23 | 35.65 | 36.10 | 352,141 | +0.42(+1.19%) |
Aug 24, 2009 | 35.63 | 36.32 | 35.25 | 35.68 | 456,784 | +0.06(+0.16%) |
Aug 21, 2009 | 34.84 | 35.67 | 34.67 | 35.62 | 368,303 | +1.13(+3.26%) |
Aug 20, 2009 | 34.51 | 34.73 | 34.28 | 34.50 | 591,932 | +0.02(+0.07%) |
Aug 19, 2009 | 34.53 | 34.73 | 34.17 | 34.47 | 680,943 | -0.43(-1.24%) |
Aug 18, 2009 | 34.91 | 35.08 | 34.67 | 34.91 | 418,318 | +0.02(+0.05%) |
Aug 17, 2009 | 34.89 | 35.11 | 34.31 | 34.89 | 412,327 | -0.45(-1.27%) |
Aug 14, 2009 | 35.28 | 35.38 | 34.95 | 35.34 | 331,856 | -0.16(-0.46%) |
Aug 13, 2009 | 35.58 | 35.58 | 34.91 | 35.50 | 254,707 | -0.08(-0.23%) |
Aug 12, 2009 | 34.33 | 35.75 | 34.22 | 35.58 | 286,909 | +1.15(+3.34%) |
Aug 11, 2009 | 34.69 | 34.97 | 34.21 | 34.43 | 509,499 | -0.55(-1.56%) |
Aug 10, 2009 | 34.70 | 35.23 | 34.62 | 34.98 | 309,196 | -0.02(-0.07%) |
Aug 07, 2009 | 34.82 | 35.08 | 34.37 | 35.00 | 435,317 | +0.77(+2.26%) |
Aug 06, 2009 | 35.01 | 35.29 | 34.12 | 34.23 | 466,015 | -0.61(-1.76%) |
Aug 05, 2009 | 34.83 | 35.31 | 34.20 | 34.84 | 322,616 | +0.12(+0.35%) |
Aug 04, 2009 | 34.73 | 35.31 | 34.51 | 34.72 | 466,996 | -0.04(-0.12%) |