Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 36.52 | 36.58 | 35.43 | 35.54 | 1,139,823 | -1.10(-3.01%) |
Oct 29, 2009 | 36.04 | 36.71 | 36.01 | 36.64 | 725,130 | +0.84(+2.35%) |
Oct 28, 2009 | 36.38 | 36.48 | 35.77 | 35.80 | 874,877 | -0.67(-1.84%) |
Oct 27, 2009 | 36.71 | 36.83 | 36.41 | 36.47 | 793,835 | -0.19(-0.53%) |
Oct 26, 2009 | 37.25 | 37.57 | 36.57 | 36.66 | 909,038 | -0.61(-1.62%) |
Oct 23, 2009 | 37.35 | 37.40 | 37.09 | 37.27 | 766,899 | -0.53(-1.41%) |
Oct 22, 2009 | 37.37 | 37.91 | 37.13 | 37.80 | 736,133 | +0.48(+1.27%) |
Oct 21, 2009 | 37.77 | 38.16 | 37.31 | 37.32 | 950,099 | -0.52(-1.37%) |
Oct 20, 2009 | 37.75 | 37.89 | 37.73 | 37.84 | 754,995 | -0.23(-0.61%) |
Oct 19, 2009 | 37.90 | 38.22 | 37.75 | 38.07 | 479,485 | +0.27(+0.71%) |
Oct 16, 2009 | 37.81 | 37.94 | 37.59 | 37.81 | 698,311 | -0.37(-0.96%) |
Oct 15, 2009 | 37.93 | 38.23 | 37.92 | 38.17 | 556,026 | +0.00(+0.00%) |
Oct 14, 2009 | 37.94 | 38.20 | 37.76 | 38.17 | 712,218 | +0.73(+1.96%) |
Oct 13, 2009 | 37.41 | 37.49 | 37.18 | 37.44 | 513,446 | -0.13(-0.35%) |
Oct 12, 2009 | 37.56 | 37.62 | 37.41 | 37.57 | 440,124 | +0.19(+0.52%) |
Oct 09, 2009 | 37.16 | 37.38 | 37.08 | 37.38 | 454,377 | +0.21(+0.56%) |
Oct 08, 2009 | 37.23 | 37.37 | 37.05 | 37.17 | 548,527 | +0.25(+0.66%) |
Oct 07, 2009 | 36.81 | 36.97 | 36.65 | 36.92 | 763,454 | +0.11(+0.29%) |
Oct 06, 2009 | 36.69 | 37.09 | 36.56 | 36.81 | 479,795 | +0.45(+1.25%) |
Oct 05, 2009 | 35.89 | 36.45 | 35.77 | 36.36 | 677,482 | +0.69(+1.94%) |
Oct 02, 2009 | 35.47 | 35.88 | 35.44 | 35.67 | 1,279,579 | -0.20(-0.56%) |
Oct 01, 2009 | 36.81 | 36.81 | 35.86 | 35.87 | 1,217,187 | -1.01(-2.73%) |
Sep 30, 2009 | 37.24 | 37.24 | 36.58 | 36.88 | 649,973 | -0.22(-0.58%) |
Sep 29, 2009 | 37.26 | 37.43 | 37.01 | 37.09 | 683,255 | +0.02(+0.06%) |
Sep 28, 2009 | 36.59 | 37.17 | 36.53 | 37.07 | 1,137,128 | +0.63(+1.74%) |
Sep 25, 2009 | 36.58 | 36.68 | 36.29 | 36.44 | 712,643 | -0.22(-0.59%) |
Sep 24, 2009 | 37.26 | 37.32 | 36.49 | 36.65 | 776,697 | -0.45(-1.20%) |
Sep 23, 2009 | 37.61 | 37.83 | 37.09 | 37.10 | 856,354 | -0.58(-1.53%) |
Sep 22, 2009 | 37.67 | 37.79 | 37.50 | 37.68 | 635,699 | +0.31(+0.83%) |
Sep 21, 2009 | 37.28 | 37.48 | 37.12 | 37.37 | 831,262 | -0.14(-0.36%) |
Sep 18, 2009 | 37.68 | 37.68 | 37.39 | 37.50 | 818,151 | -0.01(-0.02%) |
Sep 17, 2009 | 37.63 | 37.93 | 37.26 | 37.51 | 1,295,999 | +0.39(+1.04%) |
Sep 16, 2009 | 37.14 | 37.62 | 36.98 | 37.12 | 1,359,201 | +0.15(+0.41%) |
Sep 15, 2009 | 36.91 | 37.15 | 36.61 | 36.97 | 2,157,877 | +0.12(+0.33%) |
Sep 14, 2009 | 36.17 | 36.88 | 36.17 | 36.85 | 1,114,280 | +0.36(+0.99%) |
Sep 11, 2009 | 36.61 | 36.73 | 36.37 | 36.49 | 868,524 | -0.10(-0.28%) |
Sep 10, 2009 | 36.24 | 36.60 | 35.96 | 36.59 | 821,479 | +0.34(+0.93%) |
Sep 09, 2009 | 35.90 | 36.34 | 35.85 | 36.25 | 745,209 | +0.34(+0.94%) |
Sep 08, 2009 | 36.04 | 36.04 | 35.70 | 35.91 | 820,610 | +0.29(+0.81%) |
Sep 04, 2009 | 35.28 | 35.65 | 35.15 | 35.62 | 795,524 | +0.47(+1.33%) |
Sep 03, 2009 | 35.07 | 35.21 | 34.77 | 35.16 | 737,408 | +0.35(+0.99%) |
Sep 02, 2009 | 34.81 | 35.03 | 34.72 | 34.81 | 1,089,619 | -0.18(-0.51%) |
Sep 01, 2009 | 35.85 | 36.21 | 34.91 | 34.99 | 1,961,895 | -1.01(-2.80%) |
Aug 31, 2009 | 35.89 | 36.01 | 35.73 | 36.00 | 1,176,590 | -0.29(-0.79%) |
Aug 28, 2009 | 36.55 | 36.58 | 36.01 | 36.29 | 599,945 | -0.01(-0.04%) |
Aug 27, 2009 | 36.12 | 36.42 | 35.78 | 36.30 | 1,040,278 | +0.14(+0.40%) |
Aug 26, 2009 | 36.12 | 36.36 | 35.91 | 36.16 | 857,930 | +0.01(+0.02%) |
Aug 25, 2009 | 36.19 | 36.52 | 36.12 | 36.15 | 1,257,134 | +0.14(+0.40%) |
Aug 24, 2009 | 36.32 | 36.49 | 35.89 | 36.01 | 994,489 | -0.10(-0.27%) |
Aug 21, 2009 | 35.70 | 36.18 | 35.63 | 36.10 | 801,385 | +0.74(+2.09%) |
Aug 20, 2009 | 35.05 | 35.42 | 34.94 | 35.37 | 714,362 | +0.40(+1.13%) |
Aug 19, 2009 | 34.39 | 35.06 | 34.39 | 34.97 | 826,796 | +0.24(+0.71%) |
Aug 18, 2009 | 34.52 | 34.82 | 34.41 | 34.72 | 3,345,664 | +0.37(+1.09%) |
Aug 17, 2009 | 34.54 | 34.62 | 34.31 | 34.35 | 930,900 | -0.93(-2.65%) |
Aug 14, 2009 | 35.57 | 35.57 | 34.88 | 35.29 | 817,578 | -0.26(-0.73%) |
Aug 13, 2009 | 35.42 | 35.55 | 35.04 | 35.55 | 1,128,871 | +0.33(+0.94%) |
Aug 12, 2009 | 34.73 | 35.47 | 34.73 | 35.21 | 843,630 | +0.40(+1.16%) |
Aug 11, 2009 | 35.24 | 35.26 | 34.73 | 34.81 | 752,074 | -0.61(-1.73%) |
Aug 10, 2009 | 35.33 | 35.52 | 35.15 | 35.42 | 908,515 | -0.10(-0.28%) |
Aug 07, 2009 | 35.32 | 35.85 | 35.13 | 35.52 | 1,503,602 | +0.64(+1.84%) |
Aug 06, 2009 | 35.29 | 35.31 | 34.70 | 34.88 | 875,471 | -0.12(-0.35%) |
Aug 05, 2009 | 34.98 | 35.16 | 34.58 | 35.00 | 1,576,828 | +0.12(+0.33%) |
Aug 04, 2009 | 34.60 | 34.97 | 34.46 | 34.89 | 1,068,621 | +0.17(+0.50%) |