Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 41.14 | 41.37 | 40.43 | 41.25 | 192,598 | -0.15(-0.36%) |
Oct 29, 2009 | 40.65 | 41.45 | 40.50 | 41.40 | 166,249 | +1.55(+3.89%) |
Oct 28, 2009 | 40.46 | 40.85 | 39.80 | 39.85 | 265,956 | -0.88(-2.16%) |
Oct 27, 2009 | 40.76 | 40.92 | 40.27 | 40.73 | 148,171 | -0.05(-0.12%) |
Oct 26, 2009 | 42.07 | 42.51 | 40.71 | 40.78 | 362,439 | -1.30(-3.10%) |
Oct 23, 2009 | 42.17 | 42.21 | 41.98 | 42.08 | 245,972 | -0.38(-0.89%) |
Oct 22, 2009 | 42.10 | 42.59 | 41.82 | 42.46 | 196,305 | +0.14(+0.33%) |
Oct 21, 2009 | 42.05 | 42.90 | 41.96 | 42.32 | 222,999 | +0.20(+0.48%) |
Oct 20, 2009 | 41.99 | 42.41 | 41.95 | 42.12 | 165,597 | -0.63(-1.47%) |
Oct 19, 2009 | 41.90 | 42.76 | 41.56 | 42.75 | 184,298 | +0.82(+1.96%) |
Oct 16, 2009 | 41.50 | 42.25 | 41.37 | 41.93 | 139,018 | +0.21(+0.49%) |
Oct 15, 2009 | 42.00 | 42.51 | 41.42 | 41.72 | 197,648 | -1.03(-2.40%) |
Oct 14, 2009 | 42.85 | 43.09 | 42.45 | 42.75 | 291,216 | -0.03(-0.08%) |
Oct 13, 2009 | 42.37 | 43.02 | 42.18 | 42.78 | 271,187 | +0.53(+1.25%) |
Oct 12, 2009 | 42.47 | 42.49 | 42.03 | 42.25 | 203,337 | +0.57(+1.37%) |
Oct 09, 2009 | 41.88 | 42.00 | 41.30 | 41.68 | 225,828 | -1.02(-2.39%) |
Oct 08, 2009 | 41.51 | 42.70 | 41.26 | 42.70 | 634,947 | +1.40(+3.39%) |
Oct 07, 2009 | 41.23 | 41.42 | 40.85 | 41.30 | 344,580 | +0.13(+0.32%) |
Oct 06, 2009 | 40.42 | 41.31 | 40.38 | 41.17 | 574,545 | +1.88(+4.80%) |
Oct 05, 2009 | 38.25 | 39.29 | 38.16 | 39.29 | 166,176 | +1.16(+3.03%) |
Oct 02, 2009 | 37.71 | 38.55 | 37.71 | 38.13 | 160,458 | +0.33(+0.87%) |
Oct 01, 2009 | 38.56 | 38.56 | 37.79 | 37.80 | 80,516 | -0.73(-1.89%) |
Sep 30, 2009 | 38.14 | 38.69 | 37.61 | 38.53 | 138,729 | +1.13(+3.02%) |
Sep 29, 2009 | 37.24 | 37.65 | 37.09 | 37.40 | 67,133 | -0.26(-0.69%) |
Sep 28, 2009 | 37.28 | 37.68 | 37.14 | 37.66 | 97,222 | +0.51(+1.36%) |
Sep 25, 2009 | 37.18 | 37.49 | 36.95 | 37.15 | 230,485 | -0.39(-1.03%) |
Sep 24, 2009 | 38.98 | 39.05 | 37.26 | 37.54 | 212,840 | -1.01(-2.62%) |
Sep 23, 2009 | 38.85 | 39.37 | 38.46 | 38.55 | 154,744 | -0.65(-1.66%) |
Sep 22, 2009 | 39.44 | 39.44 | 39.01 | 39.20 | 123,842 | +0.94(+2.46%) |
Sep 21, 2009 | 37.97 | 38.44 | 36.34 | 38.26 | 172,379 | -0.30(-0.78%) |
Sep 18, 2009 | 39.35 | 39.42 | 38.50 | 38.56 | 114,841 | -0.49(-1.25%) |
Sep 17, 2009 | 39.28 | 39.60 | 38.82 | 39.05 | 181,847 | -0.19(-0.48%) |
Sep 16, 2009 | 39.51 | 39.58 | 39.17 | 39.24 | 173,833 | +0.53(+1.37%) |
Sep 15, 2009 | 37.77 | 38.81 | 37.69 | 38.71 | 168,287 | +0.73(+1.92%) |
Sep 14, 2009 | 38.16 | 38.33 | 37.80 | 37.98 | 108,373 | -0.60(-1.56%) |
Sep 11, 2009 | 38.76 | 39.06 | 38.24 | 38.58 | 245,095 | +0.78(+2.07%) |
Sep 10, 2009 | 37.29 | 38.00 | 37.19 | 37.80 | 124,391 | +0.47(+1.25%) |
Sep 09, 2009 | 38.02 | 38.30 | 37.17 | 37.33 | 221,633 | -0.29(-0.77%) |
Sep 08, 2009 | 38.54 | 38.55 | 37.60 | 37.62 | 240,158 | -0.13(-0.34%) |
Sep 04, 2009 | 37.37 | 37.90 | 37.09 | 37.75 | 267,614 | +0.11(+0.29%) |
Sep 03, 2009 | 36.96 | 37.99 | 36.75 | 37.64 | 580,329 | +0.98(+2.67%) |
Sep 02, 2009 | 35.54 | 36.76 | 35.48 | 36.66 | 512,780 | +1.69(+4.83%) |
Sep 01, 2009 | 34.55 | 35.01 | 34.34 | 34.97 | 185,663 | +0.43(+1.24%) |
Aug 31, 2009 | 34.38 | 34.66 | 34.26 | 34.54 | 100,899 | -0.39(-1.11%) |
Aug 28, 2009 | 35.11 | 35.14 | 34.80 | 34.93 | 110,585 | +0.50(+1.45%) |
Aug 27, 2009 | 34.15 | 34.53 | 33.87 | 34.43 | 144,513 | +0.27(+0.79%) |
Aug 26, 2009 | 34.10 | 34.21 | 33.76 | 34.16 | 219,185 | +0.01(+0.03%) |
Aug 25, 2009 | 34.62 | 34.64 | 33.97 | 34.15 | 105,095 | +0.36(+1.07%) |
Aug 24, 2009 | 34.76 | 34.85 | 33.37 | 33.79 | 219,829 | -0.99(-2.85%) |
Aug 21, 2009 | 34.76 | 34.88 | 34.61 | 34.78 | 142,722 | +0.98(+2.90%) |
Aug 20, 2009 | 33.80 | 33.98 | 33.70 | 33.80 | 85,974 | -0.16(-0.47%) |
Aug 19, 2009 | 33.40 | 34.13 | 33.37 | 33.96 | 127,104 | +0.39(+1.16%) |
Aug 18, 2009 | 33.45 | 33.73 | 33.44 | 33.57 | 132,303 | +0.42(+1.27%) |
Aug 17, 2009 | 33.27 | 33.49 | 33.09 | 33.15 | 138,709 | -1.19(-3.47%) |
Aug 14, 2009 | 35.00 | 35.04 | 33.94 | 34.34 | 151,806 | -0.54(-1.55%) |
Aug 13, 2009 | 34.99 | 35.16 | 34.74 | 34.88 | 117,804 | +0.55(+1.60%) |
Aug 12, 2009 | 34.09 | 34.70 | 34.06 | 34.33 | 168,401 | +0.10(+0.29%) |
Aug 11, 2009 | 34.15 | 34.33 | 33.96 | 34.23 | 148,978 | -0.08(-0.23%) |
Aug 10, 2009 | 34.30 | 34.46 | 34.13 | 34.31 | 122,547 | -0.61(-1.75%) |
Aug 07, 2009 | 35.34 | 35.61 | 34.85 | 34.92 | 215,128 | -0.64(-1.81%) |
Aug 06, 2009 | 35.95 | 36.05 | 35.03 | 35.56 | 336,839 | -0.14(-0.39%) |
Aug 05, 2009 | 35.86 | 35.92 | 35.25 | 35.70 | 186,844 | +0.01(+0.03%) |
Aug 04, 2009 | 35.32 | 36.05 | 35.19 | 35.69 | 200,248 | +0.67(+1.91%) |