Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 35.38 | 35.44 | 34.48 | 34.86 | 5,668,070 | -0.74(-2.07%) |
Oct 29, 2009 | 35.09 | 35.70 | 35.03 | 35.59 | 3,841,650 | +0.92(+2.66%) |
Oct 28, 2009 | 35.74 | 35.88 | 34.66 | 34.67 | 3,409,243 | -1.14(-3.18%) |
Oct 27, 2009 | 35.90 | 36.45 | 35.79 | 35.81 | 3,791,925 | -0.22(-0.62%) |
Oct 26, 2009 | 36.90 | 37.17 | 35.82 | 36.03 | 4,493,614 | -0.83(-2.26%) |
Oct 23, 2009 | 37.04 | 37.37 | 36.69 | 36.86 | 3,165,308 | -0.53(-1.41%) |
Oct 22, 2009 | 37.39 | 37.62 | 36.35 | 37.39 | 7,873,699 | -0.18(-0.48%) |
Oct 21, 2009 | 37.91 | 38.30 | 36.55 | 37.57 | 12,333,824 | -2.28(-5.73%) |
Oct 20, 2009 | 39.63 | 40.52 | 39.51 | 39.85 | 3,837,733 | -0.58(-1.42%) |
Oct 19, 2009 | 40.23 | 40.80 | 40.23 | 40.43 | 2,127,081 | +0.02(+0.05%) |
Oct 16, 2009 | 41.11 | 41.43 | 40.21 | 40.41 | 3,078,643 | -1.14(-2.75%) |
Oct 15, 2009 | 40.95 | 41.55 | 40.68 | 41.55 | 3,614,726 | +0.51(+1.23%) |
Oct 14, 2009 | 41.61 | 41.68 | 40.72 | 41.04 | 4,341,713 | +0.02(+0.05%) |
Oct 13, 2009 | 41.49 | 41.89 | 40.81 | 41.02 | 3,166,596 | -0.78(-1.88%) |
Oct 12, 2009 | 41.96 | 42.20 | 41.61 | 41.81 | 1,661,727 | -0.12(-0.30%) |
Oct 09, 2009 | 41.40 | 41.94 | 41.06 | 41.93 | 2,422,798 | +0.65(+1.58%) |
Oct 08, 2009 | 40.71 | 41.35 | 40.45 | 41.28 | 2,829,201 | +0.91(+2.25%) |
Oct 07, 2009 | 39.94 | 40.56 | 39.65 | 40.37 | 2,134,214 | +0.24(+0.61%) |
Oct 06, 2009 | 40.05 | 40.58 | 39.60 | 40.13 | 1,873,234 | +0.23(+0.57%) |
Oct 05, 2009 | 39.51 | 40.01 | 39.19 | 39.90 | 2,253,851 | +0.72(+1.84%) |
Oct 02, 2009 | 39.40 | 40.06 | 39.12 | 39.18 | 2,393,454 | -0.42(-1.07%) |
Oct 01, 2009 | 40.27 | 40.34 | 39.49 | 39.60 | 2,901,273 | -0.74(-1.84%) |
Sep 30, 2009 | 40.52 | 40.88 | 40.02 | 40.34 | 2,707,698 | -0.20(-0.50%) |
Sep 29, 2009 | 40.72 | 41.04 | 40.44 | 40.54 | 2,197,183 | -0.16(-0.39%) |
Sep 28, 2009 | 40.22 | 40.70 | 40.02 | 40.70 | 1,919,695 | +0.74(+1.86%) |
Sep 25, 2009 | 40.29 | 40.31 | 39.61 | 39.96 | 2,336,032 | -0.38(-0.95%) |
Sep 24, 2009 | 41.07 | 41.23 | 40.07 | 40.34 | 2,555,833 | -0.35(-0.85%) |
Sep 23, 2009 | 40.79 | 41.78 | 40.59 | 40.69 | 2,603,798 | -0.13(-0.32%) |
Sep 22, 2009 | 40.68 | 40.92 | 40.47 | 40.82 | 1,956,763 | +0.37(+0.91%) |
Sep 21, 2009 | 40.59 | 40.65 | 40.25 | 40.45 | 2,196,216 | -0.28(-0.70%) |
Sep 18, 2009 | 40.82 | 40.93 | 40.35 | 40.74 | 4,252,125 | -0.04(-0.10%) |
Sep 17, 2009 | 41.65 | 42.21 | 40.50 | 40.78 | 4,243,889 | -0.84(-2.02%) |
Sep 16, 2009 | 40.90 | 41.63 | 40.51 | 41.62 | 4,319,262 | +0.54(+1.32%) |
Sep 15, 2009 | 41.02 | 41.48 | 40.88 | 41.08 | 2,609,636 | -0.06(-0.15%) |
Sep 14, 2009 | 40.39 | 41.25 | 40.24 | 41.14 | 1,451,782 | +0.51(+1.25%) |
Sep 11, 2009 | 40.92 | 41.03 | 40.56 | 40.63 | 2,380,224 | -0.18(-0.44%) |
Sep 10, 2009 | 40.93 | 41.14 | 40.12 | 40.81 | 2,429,780 | +0.01(+0.03%) |
Sep 09, 2009 | 40.42 | 40.90 | 40.34 | 40.80 | 1,943,883 | +0.06(+0.14%) |
Sep 08, 2009 | 40.25 | 40.79 | 40.24 | 40.75 | 1,900,870 | +0.25(+0.62%) |
Sep 04, 2009 | 39.86 | 40.56 | 39.55 | 40.50 | 2,313,025 | +0.69(+1.73%) |
Sep 03, 2009 | 39.48 | 39.87 | 38.94 | 39.81 | 2,437,937 | +0.40(+1.02%) |
Sep 02, 2009 | 38.86 | 39.84 | 38.85 | 39.41 | 2,970,032 | +0.33(+0.83%) |
Sep 01, 2009 | 40.37 | 40.64 | 39.01 | 39.08 | 3,966,243 | -1.47(-3.63%) |
Aug 31, 2009 | 40.40 | 40.62 | 39.98 | 40.55 | 2,662,849 | -0.06(-0.14%) |
Aug 28, 2009 | 41.60 | 41.61 | 40.52 | 40.61 | 2,074,027 | -0.87(-2.09%) |
Aug 27, 2009 | 41.33 | 41.62 | 41.10 | 41.47 | 1,914,959 | -0.05(-0.12%) |
Aug 26, 2009 | 41.42 | 41.64 | 40.79 | 41.52 | 3,043,202 | -0.17(-0.42%) |
Aug 25, 2009 | 41.26 | 41.79 | 40.90 | 41.70 | 2,397,025 | +0.56(+1.37%) |
Aug 24, 2009 | 41.71 | 42.24 | 41.02 | 41.13 | 2,519,100 | -0.73(-1.74%) |
Aug 21, 2009 | 42.06 | 42.76 | 41.46 | 41.86 | 3,463,640 | -0.53(-1.24%) |
Aug 20, 2009 | 41.84 | 42.44 | 41.51 | 42.39 | 2,160,151 | +0.83(+1.99%) |
Aug 19, 2009 | 41.36 | 41.87 | 41.34 | 41.56 | 1,846,611 | -0.32(-0.76%) |
Aug 18, 2009 | 41.67 | 41.93 | 41.67 | 41.88 | 1,655,581 | +0.33(+0.80%) |
Aug 17, 2009 | 41.69 | 41.90 | 41.49 | 41.55 | 2,573,933 | -0.88(-2.08%) |
Aug 14, 2009 | 41.99 | 42.44 | 41.64 | 42.43 | 1,968,505 | +0.12(+0.28%) |
Aug 13, 2009 | 42.31 | 42.61 | 41.62 | 42.31 | 2,364,666 | -0.03(-0.08%) |
Aug 12, 2009 | 42.14 | 42.87 | 42.12 | 42.35 | 2,437,384 | +0.16(+0.38%) |
Aug 11, 2009 | 42.35 | 42.58 | 41.95 | 42.19 | 2,894,862 | -0.40(-0.93%) |
Aug 10, 2009 | 42.80 | 42.80 | 42.29 | 42.58 | 1,832,764 | -0.21(-0.50%) |
Aug 07, 2009 | 42.20 | 43.25 | 42.20 | 42.80 | 2,454,618 | +0.61(+1.45%) |
Aug 06, 2009 | 42.81 | 42.86 | 41.76 | 42.19 | 4,383,438 | -0.37(-0.86%) |
Aug 05, 2009 | 42.50 | 42.86 | 42.17 | 42.56 | 3,365,855 | +0.11(+0.26%) |
Aug 04, 2009 | 41.65 | 42.44 | 41.50 | 42.44 | 3,491,791 | +0.58(+1.38%) |