Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 43.65 | 44.03 | 41.32 | 41.71 | 1,059,064 | -2.29(-5.21%) |
Oct 29, 2009 | 43.13 | 44.39 | 42.66 | 44.00 | 870,624 | +1.52(+3.58%) |
Oct 28, 2009 | 44.15 | 44.67 | 42.35 | 42.48 | 1,236,844 | -1.77(-4.00%) |
Oct 27, 2009 | 43.70 | 44.59 | 43.59 | 44.24 | 715,648 | +0.67(+1.55%) |
Oct 26, 2009 | 45.01 | 45.98 | 43.49 | 43.57 | 659,882 | -1.29(-2.88%) |
Oct 23, 2009 | 44.81 | 45.05 | 44.60 | 44.86 | 809,343 | +0.25(+0.55%) |
Oct 22, 2009 | 45.18 | 45.25 | 44.43 | 44.61 | 566,104 | -0.67(-1.49%) |
Oct 21, 2009 | 45.34 | 46.46 | 45.25 | 45.29 | 474,753 | -0.26(-0.56%) |
Oct 20, 2009 | 45.06 | 45.66 | 45.05 | 45.55 | 523,772 | +0.06(+0.13%) |
Oct 19, 2009 | 44.41 | 45.53 | 44.21 | 45.49 | 303,515 | +1.05(+2.35%) |
Oct 16, 2009 | 44.43 | 45.01 | 44.13 | 44.44 | 449,204 | -0.43(-0.95%) |
Oct 15, 2009 | 43.35 | 44.91 | 43.35 | 44.87 | 441,307 | +1.32(+3.03%) |
Oct 14, 2009 | 43.37 | 43.79 | 43.17 | 43.55 | 535,888 | +0.59(+1.37%) |
Oct 13, 2009 | 43.49 | 43.58 | 42.66 | 42.96 | 361,817 | -0.80(-1.82%) |
Oct 12, 2009 | 43.98 | 44.26 | 43.35 | 43.76 | 257,398 | +0.67(+1.57%) |
Oct 09, 2009 | 42.84 | 43.35 | 42.59 | 43.08 | 391,625 | +0.03(+0.07%) |
Oct 08, 2009 | 42.15 | 43.11 | 41.98 | 43.06 | 382,342 | +1.04(+2.47%) |
Oct 07, 2009 | 42.12 | 42.12 | 41.63 | 42.02 | 248,065 | -0.07(-0.16%) |
Oct 06, 2009 | 41.50 | 42.09 | 41.35 | 42.09 | 450,512 | +1.06(+2.59%) |
Oct 05, 2009 | 39.56 | 41.07 | 39.30 | 41.02 | 464,375 | +1.76(+4.48%) |
Oct 02, 2009 | 39.32 | 39.70 | 39.16 | 39.26 | 251,266 | -0.46(-1.15%) |
Oct 01, 2009 | 40.87 | 40.94 | 39.67 | 39.72 | 282,249 | -1.25(-3.04%) |
Sep 30, 2009 | 41.77 | 41.77 | 40.69 | 40.96 | 310,860 | -0.63(-1.51%) |
Sep 29, 2009 | 41.53 | 41.71 | 41.20 | 41.59 | 310,241 | +0.09(+0.22%) |
Sep 28, 2009 | 40.47 | 41.58 | 40.31 | 41.50 | 446,843 | +1.28(+3.18%) |
Sep 25, 2009 | 40.88 | 41.27 | 40.18 | 40.22 | 469,088 | -0.60(-1.47%) |
Sep 24, 2009 | 41.78 | 41.96 | 40.57 | 40.82 | 662,896 | -0.75(-1.81%) |
Sep 23, 2009 | 42.73 | 42.73 | 41.56 | 41.57 | 399,936 | -0.91(-2.15%) |
Sep 22, 2009 | 42.26 | 42.60 | 41.88 | 42.49 | 396,205 | +0.66(+1.57%) |
Sep 21, 2009 | 42.32 | 42.32 | 41.19 | 41.83 | 364,269 | -0.80(-1.87%) |
Sep 18, 2009 | 43.33 | 43.51 | 42.48 | 42.63 | 514,677 | -0.44(-1.02%) |
Sep 17, 2009 | 42.29 | 43.29 | 42.13 | 43.07 | 748,944 | +1.19(+2.84%) |
Sep 16, 2009 | 41.55 | 42.28 | 41.19 | 41.88 | 409,886 | +0.59(+1.43%) |
Sep 15, 2009 | 41.32 | 41.62 | 41.11 | 41.29 | 534,574 | +0.01(+0.02%) |
Sep 14, 2009 | 41.15 | 41.58 | 40.82 | 41.28 | 599,638 | -0.12(-0.30%) |
Sep 11, 2009 | 41.29 | 41.76 | 41.13 | 41.40 | 511,905 | +0.16(+0.39%) |
Sep 10, 2009 | 41.51 | 41.65 | 40.74 | 41.24 | 696,304 | -0.43(-1.03%) |
Sep 09, 2009 | 41.06 | 41.85 | 40.96 | 41.67 | 538,298 | +0.57(+1.39%) |
Sep 08, 2009 | 39.81 | 41.10 | 39.81 | 41.10 | 664,454 | +1.56(+3.94%) |
Sep 04, 2009 | 38.90 | 39.68 | 38.90 | 39.54 | 196,634 | +0.51(+1.32%) |
Sep 03, 2009 | 39.46 | 39.52 | 38.56 | 39.03 | 380,451 | -0.33(-0.85%) |
Sep 02, 2009 | 39.36 | 39.72 | 39.21 | 39.36 | 629,665 | -0.20(-0.50%) |
Sep 01, 2009 | 39.58 | 40.29 | 39.35 | 39.56 | 640,876 | -0.35(-0.87%) |
Aug 31, 2009 | 40.71 | 40.76 | 39.67 | 39.91 | 336,191 | -1.28(-3.10%) |
Aug 28, 2009 | 41.33 | 41.55 | 40.98 | 41.18 | 416,333 | +0.07(+0.16%) |
Aug 27, 2009 | 41.16 | 41.42 | 40.65 | 41.12 | 502,321 | +0.10(+0.26%) |
Aug 26, 2009 | 41.44 | 41.44 | 40.73 | 41.01 | 701,336 | -0.41(-0.99%) |
Aug 25, 2009 | 41.41 | 41.58 | 40.93 | 41.42 | 730,058 | +0.27(+0.65%) |
Aug 24, 2009 | 41.45 | 41.79 | 40.96 | 41.15 | 345,001 | -0.17(-0.41%) |
Aug 21, 2009 | 40.66 | 41.38 | 40.52 | 41.33 | 255,263 | +0.89(+2.21%) |
Aug 20, 2009 | 40.00 | 40.43 | 39.87 | 40.43 | 301,431 | +0.34(+0.85%) |
Aug 19, 2009 | 39.75 | 40.44 | 39.53 | 40.09 | 455,703 | -0.20(-0.50%) |
Aug 18, 2009 | 39.78 | 40.33 | 39.47 | 40.29 | 409,934 | +0.36(+0.90%) |
Aug 17, 2009 | 39.86 | 40.14 | 39.42 | 39.93 | 415,426 | -0.66(-1.62%) |
Aug 14, 2009 | 40.77 | 41.21 | 40.22 | 40.58 | 426,269 | -0.37(-0.91%) |
Aug 13, 2009 | 41.03 | 41.17 | 40.57 | 40.96 | 202,643 | +0.04(+0.09%) |
Aug 12, 2009 | 40.52 | 41.40 | 40.30 | 40.92 | 324,884 | +0.29(+0.73%) |
Aug 11, 2009 | 40.89 | 41.03 | 40.38 | 40.62 | 419,928 | -0.42(-1.02%) |
Aug 10, 2009 | 40.42 | 41.22 | 40.26 | 41.04 | 400,649 | +0.43(+1.05%) |
Aug 07, 2009 | 39.88 | 40.81 | 39.50 | 40.61 | 509,368 | +1.37(+3.49%) |
Aug 06, 2009 | 38.86 | 39.47 | 38.36 | 39.24 | 568,833 | +0.45(+1.15%) |
Aug 05, 2009 | 39.77 | 39.77 | 38.56 | 38.80 | 438,507 | -0.64(-1.61%) |
Aug 04, 2009 | 39.18 | 39.64 | 39.08 | 39.43 | 422,063 | -0.11(-0.29%) |