Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 35.75 | 38.62 | 35.53 | 37.61 | 1,572,078 | +1.36(+3.75%) |
Oct 29, 2009 | 36.00 | 36.97 | 35.26 | 36.25 | 702,326 | +0.50(+1.40%) |
Oct 28, 2009 | 37.64 | 37.64 | 35.57 | 35.75 | 823,241 | -2.12(-5.60%) |
Oct 27, 2009 | 39.15 | 39.85 | 37.56 | 37.87 | 302,839 | -1.08(-2.77%) |
Oct 26, 2009 | 39.26 | 40.03 | 38.11 | 38.95 | 335,031 | -0.17(-0.43%) |
Oct 23, 2009 | 39.12 | 39.91 | 38.69 | 39.12 | 274,617 | -0.37(-0.94%) |
Oct 22, 2009 | 38.80 | 39.80 | 38.10 | 39.49 | 277,885 | +0.53(+1.36%) |
Oct 21, 2009 | 39.40 | 40.21 | 38.86 | 38.96 | 345,433 | -0.73(-1.84%) |
Oct 20, 2009 | 39.40 | 40.93 | 39.31 | 39.69 | 417,235 | -1.06(-2.60%) |
Oct 19, 2009 | 39.59 | 41.24 | 38.74 | 40.75 | 597,810 | +1.37(+3.48%) |
Oct 16, 2009 | 38.76 | 39.80 | 38.00 | 39.38 | 455,019 | +0.47(+1.21%) |
Oct 15, 2009 | 38.68 | 39.10 | 38.68 | 38.91 | 236,878 | +0.02(+0.05%) |
Oct 14, 2009 | 38.69 | 38.97 | 38.01 | 38.89 | 323,379 | +0.57(+1.49%) |
Oct 13, 2009 | 38.40 | 38.80 | 37.77 | 38.32 | 305,176 | -0.04(-0.10%) |
Oct 12, 2009 | 39.10 | 39.61 | 37.76 | 38.36 | 652,484 | -1.03(-2.61%) |
Oct 09, 2009 | 39.48 | 39.75 | 38.99 | 39.39 | 295,914 | -0.07(-0.18%) |
Oct 08, 2009 | 39.12 | 39.96 | 38.68 | 39.46 | 849,773 | +0.54(+1.39%) |
Oct 07, 2009 | 38.40 | 39.13 | 38.37 | 38.92 | 336,601 | +0.10(+0.26%) |
Oct 06, 2009 | 37.33 | 38.92 | 36.76 | 38.82 | 804,406 | +1.69(+4.55%) |
Oct 05, 2009 | 37.09 | 37.46 | 36.74 | 37.13 | 261,613 | +0.04(+0.11%) |
Oct 02, 2009 | 36.72 | 37.49 | 36.52 | 37.09 | 268,069 | +0.09(+0.24%) |
Oct 01, 2009 | 38.15 | 38.20 | 36.36 | 37.00 | 402,525 | -1.37(-3.57%) |
Sep 30, 2009 | 38.60 | 38.95 | 37.67 | 38.37 | 429,320 | -0.15(-0.39%) |
Sep 29, 2009 | 39.23 | 39.66 | 38.45 | 38.52 | 814,412 | +0.86(+2.28%) |
Sep 28, 2009 | 37.28 | 38.18 | 37.26 | 37.66 | 428,622 | +0.70(+1.89%) |
Sep 25, 2009 | 37.74 | 37.79 | 36.76 | 36.96 | 378,063 | -0.74(-1.96%) |
Sep 24, 2009 | 38.46 | 38.74 | 36.97 | 37.70 | 421,927 | -0.54(-1.41%) |
Sep 23, 2009 | 39.61 | 40.04 | 37.85 | 38.24 | 544,361 | -1.55(-3.90%) |
Sep 22, 2009 | 41.10 | 41.10 | 39.21 | 39.79 | 683,099 | -0.99(-2.43%) |
Sep 21, 2009 | 39.70 | 41.13 | 39.10 | 40.78 | 635,320 | +0.59(+1.47%) |
Sep 18, 2009 | 39.50 | 40.49 | 39.01 | 40.19 | 769,667 | +0.16(+0.40%) |
Sep 17, 2009 | 39.01 | 40.61 | 38.83 | 40.03 | 496,073 | +0.78(+1.99%) |
Sep 16, 2009 | 39.54 | 39.55 | 39.01 | 39.25 | 213,845 | -0.09(-0.23%) |
Sep 15, 2009 | 39.56 | 39.94 | 38.25 | 39.34 | 740,571 | -0.39(-0.98%) |
Sep 14, 2009 | 38.99 | 39.74 | 38.99 | 39.73 | 308,839 | +0.43(+1.09%) |
Sep 11, 2009 | 39.74 | 39.99 | 38.94 | 39.30 | 301,404 | -0.45(-1.13%) |
Sep 10, 2009 | 39.37 | 39.87 | 39.25 | 39.75 | 192,959 | +0.24(+0.61%) |
Sep 09, 2009 | 38.86 | 39.63 | 38.86 | 39.51 | 370,583 | +0.25(+0.64%) |
Sep 08, 2009 | 39.57 | 40.37 | 39.01 | 39.26 | 334,765 | -0.19(-0.48%) |
Sep 04, 2009 | 38.76 | 39.51 | 38.46 | 39.45 | 216,228 | +0.75(+1.94%) |
Sep 03, 2009 | 38.83 | 39.17 | 37.98 | 38.70 | 255,728 | -0.16(-0.41%) |
Sep 02, 2009 | 39.41 | 39.48 | 38.56 | 38.86 | 509,004 | -0.74(-1.87%) |
Sep 01, 2009 | 39.83 | 40.04 | 39.14 | 39.60 | 699,976 | -0.63(-1.57%) |
Aug 31, 2009 | 39.79 | 40.50 | 39.59 | 40.23 | 416,481 | +0.31(+0.78%) |
Aug 28, 2009 | 40.00 | 40.07 | 39.72 | 39.92 | 317,253 | -0.06(-0.15%) |
Aug 27, 2009 | 40.05 | 40.15 | 39.35 | 39.98 | 217,076 | -0.19(-0.47%) |
Aug 26, 2009 | 39.92 | 40.28 | 39.72 | 40.17 | 411,025 | +0.15(+0.37%) |
Aug 25, 2009 | 39.61 | 40.20 | 38.91 | 40.02 | 671,755 | +0.67(+1.70%) |
Aug 24, 2009 | 39.37 | 39.91 | 38.66 | 39.35 | 440,825 | +0.16(+0.41%) |
Aug 21, 2009 | 38.75 | 39.61 | 38.61 | 39.19 | 456,567 | +1.07(+2.81%) |
Aug 20, 2009 | 37.46 | 38.18 | 37.13 | 38.12 | 474,933 | +0.42(+1.11%) |
Aug 19, 2009 | 36.34 | 37.82 | 35.55 | 37.70 | 205,944 | +0.94(+2.56%) |
Aug 18, 2009 | 37.39 | 37.39 | 36.51 | 36.76 | 262,078 | -0.38(-1.02%) |
Aug 17, 2009 | 36.33 | 37.23 | 35.43 | 37.14 | 377,953 | -0.13(-0.35%) |
Aug 14, 2009 | 38.05 | 38.05 | 37.01 | 37.27 | 449,037 | -1.76(-4.51%) |
Aug 13, 2009 | 37.98 | 39.92 | 37.55 | 39.03 | 593,040 | +1.07(+2.82%) |
Aug 12, 2009 | 37.19 | 38.18 | 37.19 | 37.96 | 229,285 | +0.62(+1.66%) |
Aug 11, 2009 | 37.57 | 37.94 | 37.12 | 37.34 | 370,059 | -0.20(-0.53%) |
Aug 10, 2009 | 37.25 | 37.71 | 36.46 | 37.54 | 390,160 | +0.00(+0.00%) |
Aug 07, 2009 | 36.45 | 38.00 | 36.12 | 37.54 | 808,874 | +1.61(+4.48%) |
Aug 06, 2009 | 36.27 | 36.86 | 33.90 | 35.93 | 1,642,920 | -0.02(-0.06%) |
Aug 05, 2009 | 37.01 | 37.23 | 35.11 | 35.95 | 825,387 | -0.93(-2.52%) |
Aug 04, 2009 | 36.60 | 36.90 | 35.94 | 36.88 | 289,075 | +0.21(+0.57%) |