Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 39.14 | 39.28 | 38.43 | 38.49 | 115,051 | -0.70(-1.79%) |
Oct 29, 2009 | 38.88 | 39.31 | 38.83 | 39.20 | 71,473 | +0.65(+1.69%) |
Oct 28, 2009 | 38.82 | 39.00 | 38.54 | 38.55 | 43,443 | -0.45(-1.15%) |
Oct 27, 2009 | 39.04 | 39.15 | 38.72 | 38.99 | 33,980 | -0.06(-0.16%) |
Oct 26, 2009 | 39.51 | 39.75 | 39.02 | 39.06 | 15,774 | -0.41(-1.05%) |
Oct 23, 2009 | 39.47 | 39.49 | 39.35 | 39.47 | 34,710 | -0.43(-1.07%) |
Oct 22, 2009 | 39.65 | 40.07 | 39.41 | 39.90 | 38,549 | +0.14(+0.35%) |
Oct 21, 2009 | 39.79 | 40.20 | 39.72 | 39.76 | 48,661 | -0.12(-0.29%) |
Oct 20, 2009 | 39.80 | 39.91 | 39.80 | 39.87 | 20,584 | -0.12(-0.29%) |
Oct 19, 2009 | 39.82 | 40.20 | 39.76 | 39.99 | 26,677 | +0.21(+0.52%) |
Oct 16, 2009 | 39.69 | 39.87 | 39.66 | 39.79 | 30,653 | -0.03(-0.07%) |
Oct 15, 2009 | 39.60 | 39.82 | 39.54 | 39.82 | 15,603 | +0.17(+0.42%) |
Oct 14, 2009 | 39.71 | 39.73 | 39.52 | 39.65 | 16,747 | +0.29(+0.73%) |
Oct 13, 2009 | 39.39 | 39.45 | 39.21 | 39.36 | 28,448 | -0.15(-0.37%) |
Oct 12, 2009 | 39.61 | 39.71 | 39.39 | 39.51 | 24,118 | +0.19(+0.49%) |
Oct 09, 2009 | 39.29 | 39.32 | 39.11 | 39.32 | 25,576 | +0.08(+0.19%) |
Oct 08, 2009 | 39.12 | 39.28 | 38.98 | 39.24 | 65,243 | +0.39(+1.01%) |
Oct 07, 2009 | 38.90 | 38.90 | 38.76 | 38.85 | 12,458 | +0.08(+0.21%) |
Oct 06, 2009 | 38.67 | 38.98 | 38.67 | 38.77 | 64,060 | +0.32(+0.84%) |
Oct 05, 2009 | 38.21 | 38.48 | 38.00 | 38.44 | 36,784 | +0.24(+0.63%) |
Oct 02, 2009 | 37.87 | 38.30 | 37.87 | 38.20 | 53,374 | +0.06(+0.16%) |
Oct 01, 2009 | 38.66 | 38.66 | 38.10 | 38.14 | 175,368 | -0.65(-1.68%) |
Sep 30, 2009 | 38.76 | 38.91 | 38.46 | 38.80 | 30,142 | +0.08(+0.21%) |
Sep 29, 2009 | 38.71 | 38.82 | 38.63 | 38.71 | 29,813 | +0.10(+0.27%) |
Sep 28, 2009 | 38.35 | 38.78 | 38.35 | 38.61 | 10,111 | +0.32(+0.82%) |
Sep 25, 2009 | 38.33 | 38.53 | 38.27 | 38.30 | 66,793 | -0.11(-0.29%) |
Sep 24, 2009 | 38.66 | 38.81 | 38.27 | 38.41 | 49,614 | -0.23(-0.59%) |
Sep 23, 2009 | 38.71 | 39.08 | 38.63 | 38.63 | 32,061 | +0.01(+0.04%) |
Sep 22, 2009 | 38.74 | 38.74 | 38.52 | 38.62 | 31,384 | -0.16(-0.42%) |
Sep 21, 2009 | 38.69 | 38.80 | 38.58 | 38.78 | 22,364 | -0.21(-0.55%) |
Sep 18, 2009 | 38.84 | 39.07 | 38.82 | 38.99 | 36,278 | +0.46(+1.18%) |
Sep 17, 2009 | 38.45 | 38.77 | 38.45 | 38.54 | 91,422 | +0.27(+0.71%) |
Sep 16, 2009 | 38.39 | 38.55 | 38.13 | 38.27 | 98,995 | +0.03(+0.08%) |
Sep 15, 2009 | 38.24 | 38.32 | 38.07 | 38.24 | 56,377 | -0.06(-0.15%) |
Sep 14, 2009 | 38.11 | 38.31 | 37.99 | 38.30 | 29,407 | +0.04(+0.10%) |
Sep 11, 2009 | 38.19 | 38.33 | 38.13 | 38.26 | 21,494 | +0.15(+0.39%) |
Sep 10, 2009 | 37.86 | 38.12 | 37.86 | 38.11 | 87,828 | +0.21(+0.56%) |
Sep 09, 2009 | 37.74 | 37.99 | 37.68 | 37.90 | 19,078 | +0.10(+0.25%) |
Sep 08, 2009 | 37.54 | 37.81 | 37.51 | 37.80 | 35,618 | +0.49(+1.32%) |
Sep 04, 2009 | 36.94 | 37.36 | 36.89 | 37.31 | 30,085 | +0.30(+0.81%) |
Sep 03, 2009 | 36.90 | 37.01 | 36.67 | 37.01 | 24,037 | +0.18(+0.50%) |
Sep 02, 2009 | 36.73 | 36.98 | 36.73 | 36.83 | 33,656 | -0.01(-0.02%) |
Sep 01, 2009 | 37.23 | 37.59 | 36.78 | 36.83 | 106,621 | -0.56(-1.49%) |
Aug 31, 2009 | 37.15 | 37.39 | 37.15 | 37.39 | 40,273 | +0.01(+0.04%) |
Aug 28, 2009 | 37.79 | 37.79 | 37.24 | 37.38 | 25,481 | -0.16(-0.43%) |
Aug 27, 2009 | 37.49 | 37.63 | 37.18 | 37.54 | 33,409 | +0.01(+0.02%) |
Aug 26, 2009 | 37.32 | 37.72 | 37.32 | 37.53 | 57,901 | +0.07(+0.20%) |
Aug 25, 2009 | 37.61 | 37.76 | 37.44 | 37.46 | 29,302 | -0.01(-0.02%) |
Aug 24, 2009 | 37.63 | 38.03 | 37.34 | 37.47 | 50,203 | -0.12(-0.33%) |
Aug 21, 2009 | 37.27 | 37.67 | 37.27 | 37.59 | 142,281 | +0.44(+1.19%) |
Aug 20, 2009 | 37.00 | 37.19 | 36.98 | 37.15 | 25,147 | +0.26(+0.69%) |
Aug 19, 2009 | 36.40 | 36.95 | 36.40 | 36.89 | 17,749 | +0.26(+0.70%) |
Aug 18, 2009 | 36.36 | 36.72 | 36.36 | 36.64 | 35,175 | +0.25(+0.69%) |
Aug 17, 2009 | 36.51 | 36.61 | 36.31 | 36.39 | 47,381 | -0.48(-1.29%) |
Aug 14, 2009 | 37.14 | 37.22 | 36.66 | 36.86 | 23,784 | -0.20(-0.54%) |
Aug 13, 2009 | 37.14 | 37.14 | 36.81 | 37.06 | 41,303 | +0.06(+0.16%) |
Aug 12, 2009 | 36.96 | 37.25 | 36.95 | 37.00 | 114,486 | -0.04(-0.12%) |
Aug 11, 2009 | 37.06 | 37.19 | 36.99 | 37.05 | 66,540 | -0.17(-0.45%) |
Aug 10, 2009 | 37.23 | 37.23 | 37.07 | 37.22 | 48,069 | -0.16(-0.42%) |
Aug 07, 2009 | 37.31 | 37.50 | 37.11 | 37.37 | 43,004 | +0.30(+0.82%) |
Aug 06, 2009 | 37.58 | 37.58 | 36.93 | 37.07 | 48,518 | -0.34(-0.90%) |
Aug 05, 2009 | 37.63 | 37.63 | 37.20 | 37.41 | 24,200 | -0.25(-0.66%) |
Aug 04, 2009 | 37.50 | 37.86 | 37.50 | 37.66 | 142,220 | +0.12(+0.33%) |