Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 40.83 | 40.83 | 38.69 | 39.15 | 828,213 | -1.61(-3.96%) |
Oct 29, 2009 | 39.93 | 41.25 | 39.53 | 40.76 | 1,461,391 | +1.19(+3.00%) |
Oct 28, 2009 | 39.49 | 40.67 | 38.47 | 39.57 | 1,354,068 | +0.15(+0.38%) |
Oct 27, 2009 | 39.81 | 39.81 | 38.63 | 39.42 | 750,287 | -0.31(-0.77%) |
Oct 26, 2009 | 40.37 | 40.86 | 38.97 | 39.73 | 611,894 | -0.82(-2.01%) |
Oct 23, 2009 | 40.54 | 40.86 | 40.33 | 40.55 | 288,870 | -0.17(-0.42%) |
Oct 22, 2009 | 40.23 | 40.97 | 39.43 | 40.72 | 333,308 | +0.27(+0.67%) |
Oct 21, 2009 | 40.81 | 41.72 | 40.38 | 40.45 | 762,287 | -0.28(-0.69%) |
Oct 20, 2009 | 40.35 | 40.83 | 40.28 | 40.73 | 709,641 | -0.85(-2.05%) |
Oct 19, 2009 | 41.15 | 42.12 | 41.02 | 41.58 | 487,054 | +0.46(+1.12%) |
Oct 16, 2009 | 40.21 | 41.55 | 40.05 | 41.13 | 519,350 | +0.55(+1.36%) |
Oct 15, 2009 | 40.90 | 41.01 | 39.48 | 40.57 | 898,717 | -0.38(-0.92%) |
Oct 14, 2009 | 40.99 | 41.42 | 40.72 | 40.95 | 671,331 | +0.25(+0.62%) |
Oct 13, 2009 | 40.00 | 40.82 | 40.00 | 40.70 | 422,302 | +0.11(+0.26%) |
Oct 12, 2009 | 40.52 | 41.09 | 39.66 | 40.59 | 530,338 | +0.82(+2.07%) |
Oct 09, 2009 | 39.85 | 40.01 | 39.41 | 39.77 | 325,259 | -0.10(-0.25%) |
Oct 08, 2009 | 39.13 | 40.20 | 38.88 | 39.87 | 871,135 | +1.02(+2.62%) |
Oct 07, 2009 | 38.95 | 39.42 | 38.37 | 38.85 | 815,046 | -0.31(-0.79%) |
Oct 06, 2009 | 38.04 | 40.82 | 38.01 | 39.16 | 645,253 | +1.36(+3.59%) |
Oct 05, 2009 | 37.65 | 37.93 | 37.12 | 37.80 | 451,724 | +0.58(+1.57%) |
Oct 02, 2009 | 37.16 | 37.91 | 36.79 | 37.22 | 442,994 | -0.42(-1.12%) |
Oct 01, 2009 | 38.74 | 38.74 | 37.60 | 37.64 | 677,499 | -1.07(-2.76%) |
Sep 30, 2009 | 38.93 | 39.25 | 38.37 | 38.71 | 871,095 | +0.06(+0.16%) |
Sep 29, 2009 | 38.20 | 38.80 | 38.00 | 38.64 | 752,753 | +0.44(+1.15%) |
Sep 28, 2009 | 37.53 | 38.37 | 37.04 | 38.20 | 566,883 | +1.02(+2.74%) |
Sep 25, 2009 | 36.96 | 37.90 | 36.96 | 37.19 | 637,194 | -0.09(-0.25%) |
Sep 24, 2009 | 37.68 | 37.88 | 36.57 | 37.28 | 632,339 | -0.18(-0.49%) |
Sep 23, 2009 | 37.88 | 38.05 | 36.90 | 37.46 | 619,920 | -0.16(-0.43%) |
Sep 22, 2009 | 37.29 | 37.97 | 37.05 | 37.63 | 529,104 | +0.81(+2.20%) |
Sep 21, 2009 | 36.79 | 37.38 | 36.47 | 36.82 | 741,144 | -0.56(-1.50%) |
Sep 18, 2009 | 36.70 | 37.41 | 36.37 | 37.38 | 1,043,846 | +0.84(+2.29%) |
Sep 17, 2009 | 37.10 | 37.66 | 36.34 | 36.54 | 1,120,658 | -0.35(-0.95%) |
Sep 16, 2009 | 36.84 | 37.12 | 36.60 | 36.89 | 755,835 | +0.06(+0.15%) |
Sep 15, 2009 | 36.43 | 36.88 | 36.09 | 36.84 | 480,034 | +0.40(+1.10%) |
Sep 14, 2009 | 36.77 | 36.95 | 36.09 | 36.43 | 624,175 | -0.36(-0.97%) |
Sep 11, 2009 | 36.92 | 36.94 | 36.43 | 36.79 | 683,802 | -0.06(-0.17%) |
Sep 10, 2009 | 35.97 | 36.94 | 35.87 | 36.85 | 946,614 | +0.67(+1.86%) |
Sep 09, 2009 | 36.00 | 36.52 | 35.89 | 36.18 | 1,200,835 | +0.01(+0.02%) |
Sep 08, 2009 | 36.12 | 37.06 | 35.96 | 36.18 | 1,341,471 | +0.31(+0.86%) |
Sep 04, 2009 | 35.13 | 36.17 | 35.13 | 35.87 | 1,052,579 | +0.95(+2.73%) |
Sep 03, 2009 | 34.66 | 34.97 | 34.04 | 34.91 | 1,000,647 | +0.63(+1.85%) |
Sep 02, 2009 | 33.55 | 34.69 | 33.29 | 34.28 | 1,071,172 | +0.85(+2.54%) |
Sep 01, 2009 | 33.42 | 33.93 | 33.29 | 33.43 | 840,402 | +0.03(+0.08%) |
Aug 31, 2009 | 33.96 | 34.25 | 33.04 | 33.41 | 1,151,908 | -0.72(-2.12%) |
Aug 28, 2009 | 34.01 | 34.35 | 33.63 | 34.13 | 939,997 | +0.24(+0.72%) |
Aug 27, 2009 | 33.18 | 34.20 | 32.57 | 33.88 | 768,542 | +0.82(+2.49%) |
Aug 26, 2009 | 32.67 | 33.20 | 32.28 | 33.06 | 351,043 | +0.31(+0.94%) |
Aug 25, 2009 | 33.29 | 33.92 | 32.71 | 32.75 | 637,153 | -0.26(-0.80%) |
Aug 24, 2009 | 32.98 | 33.81 | 32.83 | 33.02 | 467,478 | +0.24(+0.73%) |
Aug 21, 2009 | 32.67 | 33.03 | 32.45 | 32.78 | 405,150 | +0.17(+0.52%) |
Aug 20, 2009 | 32.80 | 32.80 | 32.21 | 32.61 | 358,291 | +0.18(+0.54%) |
Aug 19, 2009 | 31.73 | 32.60 | 31.70 | 32.43 | 429,246 | +0.36(+1.14%) |
Aug 18, 2009 | 31.70 | 32.18 | 31.68 | 32.07 | 353,881 | +0.25(+0.79%) |
Aug 17, 2009 | 31.74 | 31.97 | 30.87 | 31.82 | 554,265 | -0.57(-1.75%) |
Aug 14, 2009 | 33.00 | 33.03 | 31.80 | 32.38 | 513,645 | -0.65(-1.96%) |
Aug 13, 2009 | 32.61 | 33.08 | 32.22 | 33.03 | 655,620 | +0.53(+1.64%) |
Aug 12, 2009 | 32.26 | 33.13 | 32.13 | 32.49 | 560,381 | +0.08(+0.25%) |
Aug 11, 2009 | 33.03 | 33.11 | 32.04 | 32.41 | 723,623 | -0.89(-2.68%) |
Aug 10, 2009 | 33.80 | 33.80 | 33.09 | 33.30 | 670,360 | -0.48(-1.41%) |
Aug 07, 2009 | 33.71 | 33.92 | 33.16 | 33.78 | 853,721 | +0.55(+1.66%) |
Aug 06, 2009 | 33.96 | 33.96 | 32.87 | 33.23 | 682,847 | -0.55(-1.62%) |
Aug 05, 2009 | 33.29 | 33.78 | 32.69 | 33.78 | 1,296,498 | +0.33(+0.98%) |
Aug 04, 2009 | 33.73 | 34.04 | 33.13 | 33.45 | 770,640 | -0.46(-1.37%) |