Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 41.75 | 42.07 | 41.36 | 41.41 | 29,867 | -0.46(-1.09%) |
Oct 29, 2009 | 41.63 | 41.88 | 41.44 | 41.86 | 149,732 | +0.48(+1.16%) |
Oct 28, 2009 | 42.34 | 42.34 | 41.36 | 41.39 | 54,148 | -0.99(-2.34%) |
Oct 27, 2009 | 42.49 | 42.69 | 42.29 | 42.38 | 72,210 | +0.06(+0.15%) |
Oct 26, 2009 | 42.93 | 43.27 | 42.25 | 42.31 | 52,721 | -0.41(-0.95%) |
Oct 23, 2009 | 42.75 | 42.75 | 42.55 | 42.72 | 48,627 | -0.58(-1.33%) |
Oct 22, 2009 | 42.91 | 43.42 | 42.48 | 43.29 | 54,211 | +0.32(+0.76%) |
Oct 21, 2009 | 43.67 | 43.91 | 42.95 | 42.97 | 82,232 | -0.70(-1.59%) |
Oct 20, 2009 | 43.74 | 43.77 | 43.62 | 43.66 | 254,966 | -0.52(-1.17%) |
Oct 19, 2009 | 43.96 | 44.27 | 43.87 | 44.18 | 32,390 | +0.35(+0.79%) |
Oct 16, 2009 | 43.92 | 43.94 | 43.81 | 43.84 | 25,667 | -0.28(-0.64%) |
Oct 15, 2009 | 43.82 | 44.15 | 43.82 | 44.12 | 9,980 | +0.33(+0.76%) |
Oct 14, 2009 | 43.34 | 43.85 | 43.13 | 43.79 | 9,817 | +0.71(+1.64%) |
Oct 13, 2009 | 43.06 | 43.17 | 42.99 | 43.08 | 26,530 | -0.23(-0.52%) |
Oct 12, 2009 | 43.31 | 43.43 | 43.17 | 43.31 | 24,446 | +0.21(+0.49%) |
Oct 09, 2009 | 42.85 | 43.18 | 42.85 | 43.10 | 6,791 | +0.28(+0.66%) |
Oct 08, 2009 | 42.99 | 43.16 | 42.81 | 42.82 | 24,129 | -0.01(-0.04%) |
Oct 07, 2009 | 42.71 | 42.83 | 42.54 | 42.83 | 28,954 | +0.00(+0.00%) |
Oct 06, 2009 | 42.60 | 43.03 | 42.47 | 42.83 | 27,938 | +0.32(+0.75%) |
Oct 05, 2009 | 42.21 | 42.58 | 41.95 | 42.51 | 17,547 | +0.47(+1.12%) |
Oct 02, 2009 | 41.91 | 42.13 | 41.91 | 42.04 | 26,881 | +0.00(+0.00%) |
Oct 01, 2009 | 42.69 | 42.73 | 42.04 | 42.04 | 30,602 | -0.82(-1.91%) |
Sep 30, 2009 | 43.17 | 43.18 | 42.53 | 42.86 | 12,803 | -0.29(-0.68%) |
Sep 29, 2009 | 43.10 | 43.41 | 43.10 | 43.16 | 40,542 | +0.15(+0.34%) |
Sep 28, 2009 | 42.92 | 43.28 | 42.92 | 43.01 | 27,997 | +0.73(+1.73%) |
Sep 25, 2009 | 42.22 | 42.55 | 42.22 | 42.28 | 68,089 | -0.11(-0.27%) |
Sep 24, 2009 | 42.68 | 42.68 | 42.17 | 42.39 | 169,974 | -0.12(-0.29%) |
Sep 23, 2009 | 42.85 | 42.96 | 42.51 | 42.51 | 5,632 | -0.30(-0.70%) |
Sep 22, 2009 | 42.97 | 43.20 | 42.81 | 42.81 | 7,082 | -0.24(-0.55%) |
Sep 21, 2009 | 42.63 | 43.10 | 42.63 | 43.05 | 4,131 | +0.33(+0.76%) |
Sep 18, 2009 | 42.94 | 42.98 | 42.72 | 42.72 | 11,355 | +0.06(+0.15%) |
Sep 17, 2009 | 42.72 | 42.89 | 42.51 | 42.66 | 130,156 | +0.02(+0.04%) |
Sep 16, 2009 | 42.47 | 42.64 | 42.35 | 42.64 | 26,050 | +0.24(+0.57%) |
Sep 15, 2009 | 42.63 | 42.63 | 42.24 | 42.40 | 310,782 | -0.13(-0.31%) |
Sep 14, 2009 | 42.00 | 42.55 | 42.00 | 42.53 | 18,446 | +0.62(+1.47%) |
Sep 11, 2009 | 42.32 | 42.32 | 41.83 | 41.91 | 61,418 | -0.14(-0.33%) |
Sep 10, 2009 | 41.63 | 42.10 | 41.63 | 42.05 | 12,295 | +0.41(+0.99%) |
Sep 09, 2009 | 41.39 | 41.65 | 41.39 | 41.64 | 16,081 | +0.83(+2.03%) |
Sep 08, 2009 | 40.70 | 40.84 | 40.40 | 40.81 | 9,566 | +0.34(+0.84%) |
Sep 04, 2009 | 39.94 | 40.49 | 39.94 | 40.47 | 11,472 | +0.59(+1.48%) |
Sep 03, 2009 | 40.25 | 40.25 | 39.75 | 39.88 | 27,262 | -0.21(-0.54%) |
Sep 02, 2009 | 39.70 | 40.23 | 39.70 | 40.10 | 20,473 | +0.23(+0.57%) |
Sep 01, 2009 | 40.19 | 40.62 | 39.80 | 39.87 | 24,031 | -0.51(-1.27%) |
Aug 31, 2009 | 40.42 | 40.42 | 40.08 | 40.38 | 10,330 | -0.08(-0.20%) |
Aug 28, 2009 | 40.84 | 40.84 | 40.29 | 40.46 | 14,256 | -0.37(-0.89%) |
Aug 27, 2009 | 40.75 | 40.95 | 40.41 | 40.83 | 35,288 | -0.05(-0.12%) |
Aug 26, 2009 | 40.89 | 41.04 | 40.78 | 40.87 | 9,173 | -0.02(-0.04%) |
Aug 25, 2009 | 40.86 | 41.06 | 40.86 | 40.89 | 9,305 | +0.08(+0.20%) |
Aug 24, 2009 | 40.83 | 40.92 | 40.61 | 40.81 | 32,998 | +0.25(+0.62%) |
Aug 21, 2009 | 40.40 | 40.70 | 40.38 | 40.56 | 47,963 | +0.48(+1.19%) |
Aug 20, 2009 | 40.07 | 40.10 | 39.99 | 40.08 | 13,343 | +0.15(+0.37%) |
Aug 19, 2009 | 39.12 | 40.02 | 39.12 | 39.93 | 15,159 | +0.58(+1.46%) |
Aug 18, 2009 | 39.20 | 39.39 | 38.89 | 39.36 | 5,788 | +0.26(+0.67%) |
Aug 17, 2009 | 38.96 | 39.16 | 38.92 | 39.10 | 11,939 | -0.20(-0.52%) |
Aug 14, 2009 | 39.57 | 39.58 | 38.96 | 39.30 | 57,411 | -0.21(-0.53%) |
Aug 13, 2009 | 39.43 | 39.56 | 39.13 | 39.51 | 109,254 | +0.05(+0.12%) |
Aug 12, 2009 | 39.01 | 39.55 | 39.01 | 39.46 | 7,378 | +0.36(+0.91%) |
Aug 11, 2009 | 39.07 | 39.22 | 38.95 | 39.11 | 18,990 | -0.14(-0.35%) |
Aug 10, 2009 | 39.08 | 39.28 | 38.98 | 39.24 | 223,749 | +0.05(+0.12%) |
Aug 07, 2009 | 39.02 | 39.41 | 39.01 | 39.20 | 9,009 | +0.46(+1.19%) |
Aug 06, 2009 | 39.32 | 39.32 | 38.66 | 38.73 | 19,515 | -0.42(-1.08%) |
Aug 05, 2009 | 39.60 | 39.60 | 39.02 | 39.15 | 69,591 | -0.38(-0.96%) |
Aug 04, 2009 | 39.21 | 39.54 | 39.15 | 39.54 | 253,160 | +0.17(+0.43%) |