Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 40.89 | 41.81 | 40.28 | 41.39 | 326,189 | +0.46(+1.12%) |
Oct 29, 2009 | 41.21 | 41.56 | 40.37 | 40.94 | 302,947 | +0.07(+0.18%) |
Oct 28, 2009 | 42.67 | 42.81 | 40.62 | 40.86 | 315,355 | -1.69(-3.97%) |
Oct 27, 2009 | 43.22 | 43.42 | 42.29 | 42.55 | 203,114 | -0.68(-1.56%) |
Oct 26, 2009 | 42.97 | 43.80 | 42.67 | 43.23 | 126,671 | +0.17(+0.40%) |
Oct 23, 2009 | 43.18 | 43.40 | 42.84 | 43.06 | 179,221 | -0.02(-0.04%) |
Oct 22, 2009 | 42.51 | 43.37 | 42.39 | 43.07 | 74,987 | +0.64(+1.51%) |
Oct 21, 2009 | 43.23 | 43.92 | 42.42 | 42.44 | 146,441 | -0.76(-1.76%) |
Oct 20, 2009 | 43.18 | 43.61 | 43.18 | 43.19 | 90,124 | -0.53(-1.21%) |
Oct 19, 2009 | 43.54 | 43.99 | 43.11 | 43.72 | 85,562 | +0.37(+0.84%) |
Oct 16, 2009 | 43.21 | 43.71 | 42.79 | 43.36 | 83,010 | +0.08(+0.19%) |
Oct 15, 2009 | 43.01 | 43.49 | 42.77 | 43.28 | 632,521 | +0.13(+0.30%) |
Oct 14, 2009 | 42.39 | 43.25 | 41.90 | 43.15 | 72,277 | +0.94(+2.23%) |
Oct 13, 2009 | 42.23 | 42.38 | 41.92 | 42.21 | 49,976 | +0.06(+0.15%) |
Oct 12, 2009 | 42.02 | 42.65 | 41.61 | 42.14 | 135,141 | +0.21(+0.50%) |
Oct 09, 2009 | 41.48 | 42.40 | 41.48 | 41.93 | 91,943 | +0.31(+0.75%) |
Oct 08, 2009 | 41.82 | 42.23 | 41.55 | 41.62 | 108,892 | +0.00(+0.00%) |
Oct 07, 2009 | 41.16 | 41.75 | 41.16 | 41.62 | 54,624 | +0.39(+0.95%) |
Oct 06, 2009 | 40.67 | 41.36 | 40.11 | 41.23 | 65,240 | +0.81(+2.01%) |
Oct 05, 2009 | 40.22 | 40.67 | 39.77 | 40.42 | 109,423 | +0.40(+1.00%) |
Oct 02, 2009 | 39.60 | 40.36 | 39.39 | 40.02 | 126,968 | +0.28(+0.71%) |
Oct 01, 2009 | 39.82 | 40.11 | 39.34 | 39.73 | 141,647 | -0.36(-0.89%) |
Sep 30, 2009 | 40.70 | 40.70 | 39.46 | 40.09 | 90,928 | -0.66(-1.61%) |
Sep 29, 2009 | 41.20 | 41.20 | 40.52 | 40.75 | 204,772 | -0.46(-1.11%) |
Sep 28, 2009 | 40.38 | 41.88 | 40.18 | 41.20 | 71,040 | +1.11(+2.76%) |
Sep 25, 2009 | 40.46 | 40.72 | 39.79 | 40.10 | 63,449 | -0.37(-0.90%) |
Sep 24, 2009 | 40.62 | 40.78 | 40.12 | 40.46 | 56,205 | -0.12(-0.29%) |
Sep 23, 2009 | 40.73 | 41.39 | 40.43 | 40.58 | 77,516 | -0.05(-0.11%) |
Sep 22, 2009 | 41.19 | 41.49 | 40.19 | 40.63 | 112,819 | -0.42(-1.02%) |
Sep 21, 2009 | 40.92 | 41.38 | 40.70 | 41.05 | 73,674 | -0.08(-0.20%) |
Sep 18, 2009 | 40.79 | 41.35 | 40.46 | 41.13 | 170,878 | +0.43(+1.05%) |
Sep 17, 2009 | 40.51 | 41.18 | 40.33 | 40.70 | 93,955 | +0.26(+0.63%) |
Sep 16, 2009 | 40.23 | 40.44 | 39.62 | 40.44 | 43,490 | +0.21(+0.52%) |
Sep 15, 2009 | 40.17 | 40.43 | 39.75 | 40.23 | 55,806 | +0.12(+0.30%) |
Sep 14, 2009 | 39.96 | 40.38 | 39.90 | 40.12 | 41,771 | +0.03(+0.07%) |
Sep 11, 2009 | 40.07 | 40.23 | 39.63 | 40.09 | 63,409 | -0.05(-0.14%) |
Sep 10, 2009 | 39.39 | 40.19 | 39.09 | 40.14 | 75,531 | +0.78(+1.97%) |
Sep 09, 2009 | 38.60 | 39.58 | 38.46 | 39.37 | 94,018 | +0.86(+2.23%) |
Sep 08, 2009 | 38.98 | 39.12 | 38.00 | 38.51 | 196,439 | -0.31(-0.80%) |
Sep 04, 2009 | 38.33 | 38.95 | 38.10 | 38.82 | 95,542 | +0.48(+1.26%) |
Sep 03, 2009 | 38.68 | 38.70 | 37.87 | 38.33 | 109,243 | -0.03(-0.07%) |
Sep 02, 2009 | 39.18 | 39.29 | 38.26 | 38.36 | 136,095 | -0.82(-2.10%) |
Sep 01, 2009 | 39.46 | 40.02 | 38.71 | 39.18 | 112,385 | -0.58(-1.47%) |
Aug 31, 2009 | 39.98 | 40.24 | 39.48 | 39.77 | 98,249 | -0.33(-0.82%) |
Aug 28, 2009 | 40.83 | 40.83 | 39.68 | 40.10 | 60,611 | -0.31(-0.77%) |
Aug 27, 2009 | 40.50 | 40.70 | 40.09 | 40.41 | 157,132 | -0.28(-0.70%) |
Aug 26, 2009 | 40.88 | 41.28 | 40.24 | 40.69 | 79,897 | -0.21(-0.51%) |
Aug 25, 2009 | 41.03 | 41.08 | 40.60 | 40.90 | 108,253 | -0.02(-0.04%) |
Aug 24, 2009 | 40.65 | 40.98 | 40.56 | 40.92 | 76,782 | +0.30(+0.74%) |
Aug 21, 2009 | 40.18 | 40.71 | 39.97 | 40.62 | 147,394 | +0.65(+1.62%) |
Aug 20, 2009 | 39.53 | 40.04 | 39.30 | 39.97 | 149,854 | +0.44(+1.11%) |
Aug 19, 2009 | 38.88 | 39.56 | 38.56 | 39.53 | 109,964 | +0.55(+1.41%) |
Aug 18, 2009 | 39.36 | 39.51 | 38.55 | 38.98 | 100,673 | -0.29(-0.74%) |
Aug 17, 2009 | 39.09 | 39.76 | 38.67 | 39.28 | 77,899 | -0.20(-0.51%) |
Aug 14, 2009 | 40.09 | 40.18 | 39.00 | 39.48 | 180,734 | -0.59(-1.48%) |
Aug 13, 2009 | 40.00 | 40.28 | 38.96 | 40.07 | 213,272 | +0.26(+0.64%) |
Aug 12, 2009 | 39.96 | 40.57 | 39.77 | 39.81 | 151,760 | +0.00(+0.00%) |
Aug 11, 2009 | 39.72 | 40.20 | 39.72 | 39.81 | 153,825 | +0.03(+0.07%) |
Aug 10, 2009 | 39.73 | 40.64 | 39.53 | 39.79 | 154,537 | -0.12(-0.30%) |
Aug 07, 2009 | 39.24 | 40.37 | 38.91 | 39.91 | 182,786 | +1.17(+3.02%) |
Aug 06, 2009 | 39.85 | 39.97 | 38.58 | 38.74 | 130,279 | -1.16(-2.91%) |
Aug 05, 2009 | 40.93 | 41.09 | 39.59 | 39.90 | 108,832 | -0.95(-2.33%) |
Aug 04, 2009 | 40.27 | 41.18 | 40.27 | 40.85 | 454,946 | +0.61(+1.52%) |