Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 35.31 | 35.44 | 34.78 | 34.80 | 1,743,463 | -0.82(-2.31%) |
Oct 29, 2009 | 34.88 | 35.83 | 33.92 | 35.62 | 3,085,563 | +1.17(+3.39%) |
Oct 28, 2009 | 36.04 | 36.13 | 34.40 | 34.46 | 1,771,202 | -1.80(-4.96%) |
Oct 27, 2009 | 37.64 | 37.65 | 35.68 | 36.26 | 2,105,650 | -1.17(-3.14%) |
Oct 26, 2009 | 37.83 | 38.35 | 37.25 | 37.43 | 2,303,027 | -0.28(-0.74%) |
Oct 23, 2009 | 38.46 | 38.51 | 37.57 | 37.71 | 2,829,980 | -2.13(-5.34%) |
Oct 22, 2009 | 39.27 | 40.56 | 39.07 | 39.84 | 2,990,388 | +1.15(+2.98%) |
Oct 21, 2009 | 42.98 | 43.13 | 38.49 | 38.68 | 6,383,587 | -5.91(-13.25%) |
Oct 20, 2009 | 45.06 | 45.64 | 44.56 | 44.59 | 2,242,567 | -0.54(-1.19%) |
Oct 19, 2009 | 44.90 | 45.59 | 44.36 | 45.13 | 1,144,633 | +0.17(+0.38%) |
Oct 16, 2009 | 44.20 | 45.09 | 44.03 | 44.96 | 1,245,330 | +0.49(+1.11%) |
Oct 15, 2009 | 43.32 | 44.57 | 42.69 | 44.47 | 1,188,786 | +0.93(+2.14%) |
Oct 14, 2009 | 42.64 | 43.81 | 42.30 | 43.54 | 717,655 | +1.57(+3.74%) |
Oct 13, 2009 | 42.27 | 42.34 | 41.50 | 41.97 | 876,785 | -0.32(-0.75%) |
Oct 12, 2009 | 42.17 | 42.71 | 41.77 | 42.28 | 603,071 | +0.48(+1.16%) |
Oct 09, 2009 | 42.09 | 42.16 | 41.45 | 41.80 | 761,495 | -0.27(-0.65%) |
Oct 08, 2009 | 41.39 | 42.88 | 41.39 | 42.07 | 1,321,262 | +1.03(+2.50%) |
Oct 07, 2009 | 40.09 | 41.04 | 39.84 | 41.04 | 1,122,102 | +0.47(+1.16%) |
Oct 06, 2009 | 39.61 | 40.89 | 39.35 | 40.57 | 1,658,853 | +1.42(+3.64%) |
Oct 05, 2009 | 38.19 | 39.18 | 37.98 | 39.15 | 1,488,635 | +1.01(+2.66%) |
Oct 02, 2009 | 38.40 | 38.54 | 37.78 | 38.13 | 1,348,328 | -0.77(-1.98%) |
Oct 01, 2009 | 40.38 | 40.85 | 38.87 | 38.91 | 1,432,867 | -2.72(-6.54%) |
Sep 30, 2009 | 42.49 | 42.53 | 41.16 | 41.63 | 1,736,435 | -0.90(-2.12%) |
Sep 29, 2009 | 42.19 | 42.69 | 41.71 | 42.53 | 893,580 | +0.52(+1.24%) |
Sep 28, 2009 | 40.82 | 42.10 | 40.82 | 42.01 | 550,941 | +1.26(+3.10%) |
Sep 25, 2009 | 40.96 | 41.22 | 40.62 | 40.75 | 818,582 | -0.45(-1.09%) |
Sep 24, 2009 | 41.83 | 41.89 | 40.36 | 41.20 | 1,309,036 | -0.48(-1.15%) |
Sep 23, 2009 | 42.35 | 42.55 | 41.62 | 41.67 | 903,448 | -0.61(-1.44%) |
Sep 22, 2009 | 42.72 | 42.72 | 41.78 | 42.28 | 660,047 | -0.23(-0.54%) |
Sep 21, 2009 | 42.19 | 42.59 | 41.28 | 42.51 | 685,221 | -0.09(-0.21%) |
Sep 18, 2009 | 41.95 | 42.91 | 41.95 | 42.60 | 1,138,637 | +0.65(+1.54%) |
Sep 17, 2009 | 41.86 | 42.36 | 41.67 | 41.95 | 685,797 | +0.12(+0.28%) |
Sep 16, 2009 | 41.39 | 42.00 | 41.27 | 41.84 | 965,220 | +0.46(+1.12%) |
Sep 15, 2009 | 41.61 | 41.92 | 41.31 | 41.37 | 925,675 | -0.17(-0.41%) |
Sep 14, 2009 | 39.55 | 41.66 | 39.54 | 41.54 | 1,445,798 | +1.71(+4.29%) |
Sep 11, 2009 | 39.18 | 39.90 | 39.17 | 39.83 | 765,289 | +0.65(+1.67%) |
Sep 10, 2009 | 38.76 | 39.27 | 38.55 | 39.18 | 555,617 | +0.27(+0.70%) |
Sep 09, 2009 | 38.40 | 39.29 | 38.24 | 38.91 | 676,018 | +0.51(+1.34%) |
Sep 08, 2009 | 38.37 | 38.52 | 37.49 | 38.39 | 762,442 | +0.28(+0.73%) |
Sep 04, 2009 | 37.41 | 38.28 | 37.24 | 38.11 | 1,168,966 | +0.73(+1.96%) |
Sep 03, 2009 | 37.06 | 37.39 | 35.89 | 37.38 | 862,167 | +0.65(+1.76%) |
Sep 02, 2009 | 37.25 | 37.84 | 36.71 | 36.73 | 706,858 | -0.59(-1.59%) |
Sep 01, 2009 | 37.60 | 38.39 | 36.98 | 37.33 | 801,390 | -0.62(-1.64%) |
Aug 31, 2009 | 38.17 | 38.29 | 37.60 | 37.95 | 659,097 | -0.68(-1.75%) |
Aug 28, 2009 | 38.95 | 39.35 | 38.24 | 38.63 | 509,030 | -0.05(-0.13%) |
Aug 27, 2009 | 38.95 | 38.97 | 37.77 | 38.68 | 711,039 | -0.26(-0.66%) |
Aug 26, 2009 | 37.84 | 39.21 | 37.84 | 38.93 | 1,367,425 | +1.03(+2.73%) |
Aug 25, 2009 | 37.84 | 38.65 | 37.30 | 37.90 | 778,701 | +0.41(+1.10%) |
Aug 24, 2009 | 37.20 | 38.07 | 37.14 | 37.49 | 821,925 | +0.37(+1.01%) |
Aug 21, 2009 | 36.30 | 37.13 | 36.21 | 37.11 | 698,793 | +1.22(+3.39%) |
Aug 20, 2009 | 35.73 | 36.22 | 35.50 | 35.90 | 420,900 | +0.07(+0.18%) |
Aug 19, 2009 | 34.92 | 35.83 | 34.68 | 35.83 | 536,212 | +0.57(+1.60%) |
Aug 18, 2009 | 35.12 | 35.55 | 34.95 | 35.26 | 688,870 | +0.23(+0.67%) |
Aug 17, 2009 | 35.88 | 35.90 | 34.94 | 35.03 | 878,970 | -1.56(-4.27%) |
Aug 14, 2009 | 37.17 | 37.44 | 36.11 | 36.59 | 744,872 | -0.83(-2.22%) |
Aug 13, 2009 | 37.50 | 37.58 | 36.50 | 37.42 | 788,072 | +0.15(+0.39%) |
Aug 12, 2009 | 36.45 | 37.72 | 36.45 | 37.28 | 809,106 | +0.62(+1.70%) |
Aug 11, 2009 | 36.99 | 37.10 | 36.49 | 36.65 | 763,473 | -0.60(-1.62%) |
Aug 10, 2009 | 36.89 | 37.29 | 36.53 | 37.25 | 942,991 | +0.23(+0.61%) |
Aug 07, 2009 | 36.34 | 37.07 | 36.04 | 37.03 | 1,726,639 | +1.39(+3.91%) |
Aug 06, 2009 | 35.87 | 36.09 | 35.20 | 35.63 | 1,016,136 | -0.21(-0.59%) |
Aug 05, 2009 | 37.09 | 37.43 | 35.73 | 35.84 | 1,381,144 | -1.69(-4.50%) |
Aug 04, 2009 | 35.79 | 37.56 | 35.78 | 37.53 | 1,050,314 | +1.11(+3.04%) |