Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 37.98 | 38.07 | 36.94 | 36.94 | 2,621,400 | -1.13(-2.96%) |
Oct 29, 2009 | 37.68 | 38.15 | 37.48 | 38.06 | 909,626 | +0.68(+1.82%) |
Oct 28, 2009 | 37.79 | 37.97 | 37.37 | 37.38 | 1,063,237 | -0.54(-1.41%) |
Oct 27, 2009 | 38.06 | 38.22 | 37.80 | 37.92 | 817,577 | -0.05(-0.14%) |
Oct 26, 2009 | 38.49 | 38.77 | 37.89 | 37.97 | 823,465 | -0.44(-1.14%) |
Oct 23, 2009 | 38.51 | 38.55 | 38.25 | 38.41 | 687,321 | -0.31(-0.81%) |
Oct 22, 2009 | 38.36 | 38.87 | 38.19 | 38.72 | 1,232,397 | +0.29(+0.76%) |
Oct 21, 2009 | 38.70 | 39.11 | 38.39 | 38.43 | 1,117,898 | -0.32(-0.83%) |
Oct 20, 2009 | 38.61 | 38.78 | 38.61 | 38.75 | 942,840 | -0.16(-0.41%) |
Oct 19, 2009 | 38.66 | 39.01 | 38.58 | 38.91 | 886,085 | +0.29(+0.75%) |
Oct 16, 2009 | 38.58 | 38.75 | 38.43 | 38.62 | 927,315 | -0.30(-0.77%) |
Oct 15, 2009 | 38.56 | 38.93 | 36.06 | 38.92 | 854,784 | +0.14(+0.35%) |
Oct 14, 2009 | 38.68 | 38.82 | 38.48 | 38.79 | 1,790,146 | +0.65(+1.69%) |
Oct 13, 2009 | 38.06 | 38.22 | 37.90 | 38.14 | 1,149,503 | -0.11(-0.28%) |
Oct 12, 2009 | 38.28 | 38.31 | 38.07 | 38.25 | 844,997 | +0.23(+0.60%) |
Oct 09, 2009 | 37.87 | 38.03 | 37.75 | 38.02 | 1,405,749 | +0.21(+0.57%) |
Oct 08, 2009 | 37.88 | 38.03 | 37.73 | 37.80 | 1,362,637 | +0.21(+0.55%) |
Oct 07, 2009 | 37.40 | 37.63 | 37.34 | 37.60 | 821,218 | +0.12(+0.33%) |
Oct 06, 2009 | 37.27 | 37.66 | 37.20 | 37.47 | 2,295,743 | +0.51(+1.37%) |
Oct 05, 2009 | 36.62 | 37.07 | 36.53 | 36.97 | 1,363,184 | +0.51(+1.39%) |
Oct 02, 2009 | 36.25 | 36.65 | 36.21 | 36.46 | 1,295,899 | -0.09(-0.25%) |
Oct 01, 2009 | 37.37 | 37.37 | 36.55 | 36.55 | 1,371,248 | -0.84(-2.25%) |
Sep 30, 2009 | 37.75 | 37.75 | 37.13 | 37.40 | 1,815,245 | -0.20(-0.53%) |
Sep 29, 2009 | 37.84 | 37.95 | 37.57 | 37.60 | 1,275,466 | -0.16(-0.43%) |
Sep 28, 2009 | 37.28 | 37.81 | 37.28 | 37.76 | 819,077 | +0.61(+1.63%) |
Sep 25, 2009 | 37.28 | 37.43 | 37.04 | 37.15 | 1,140,913 | -0.18(-0.49%) |
Sep 24, 2009 | 37.67 | 37.82 | 37.18 | 37.34 | 998,698 | -0.33(-0.87%) |
Sep 23, 2009 | 38.14 | 38.28 | 37.58 | 37.66 | 1,381,924 | -0.45(-1.19%) |
Sep 22, 2009 | 38.16 | 38.21 | 37.95 | 38.12 | 1,064,529 | +0.23(+0.61%) |
Sep 21, 2009 | 37.66 | 37.97 | 37.66 | 37.89 | 1,381,044 | -0.10(-0.26%) |
Sep 18, 2009 | 38.08 | 38.12 | 37.89 | 37.99 | 1,116,473 | +0.09(+0.24%) |
Sep 17, 2009 | 37.81 | 38.18 | 37.76 | 37.89 | 1,298,109 | +0.25(+0.65%) |
Sep 16, 2009 | 37.60 | 37.94 | 37.43 | 37.65 | 1,317,922 | +0.24(+0.64%) |
Sep 15, 2009 | 37.34 | 37.55 | 37.15 | 37.41 | 1,158,498 | +0.07(+0.18%) |
Sep 14, 2009 | 36.82 | 37.40 | 36.82 | 37.34 | 1,066,511 | +0.14(+0.37%) |
Sep 11, 2009 | 37.29 | 37.37 | 37.06 | 37.21 | 1,549,709 | -0.05(-0.12%) |
Sep 10, 2009 | 36.93 | 37.27 | 36.78 | 37.25 | 1,016,854 | +0.34(+0.91%) |
Sep 09, 2009 | 36.75 | 37.05 | 36.66 | 36.91 | 1,457,624 | +0.20(+0.54%) |
Sep 08, 2009 | 36.79 | 36.79 | 36.54 | 36.71 | 3,136,406 | +0.33(+0.91%) |
Sep 04, 2009 | 36.01 | 36.41 | 35.92 | 36.39 | 949,062 | +0.49(+1.37%) |
Sep 03, 2009 | 35.86 | 35.95 | 35.62 | 35.89 | 1,263,624 | +0.23(+0.64%) |
Sep 02, 2009 | 35.60 | 35.89 | 35.60 | 35.66 | 2,151,656 | -0.12(-0.34%) |
Sep 01, 2009 | 36.35 | 36.82 | 35.73 | 35.79 | 4,536,649 | -0.84(-2.28%) |
Aug 31, 2009 | 36.52 | 36.62 | 36.36 | 36.62 | 1,090,446 | -0.21(-0.58%) |
Aug 28, 2009 | 37.24 | 37.24 | 36.66 | 36.84 | 792,447 | -0.10(-0.27%) |
Aug 27, 2009 | 36.83 | 37.01 | 36.44 | 36.94 | 1,001,892 | +0.11(+0.29%) |
Aug 26, 2009 | 36.73 | 36.98 | 36.60 | 36.83 | 1,037,727 | +0.05(+0.13%) |
Aug 25, 2009 | 36.86 | 37.17 | 36.74 | 36.78 | 1,152,676 | +0.06(+0.17%) |
Aug 24, 2009 | 36.82 | 37.07 | 36.62 | 36.72 | 875,596 | +0.07(+0.19%) |
Aug 21, 2009 | 36.39 | 36.75 | 36.25 | 36.65 | 1,680,528 | +0.62(+1.72%) |
Aug 20, 2009 | 35.63 | 36.11 | 35.63 | 36.03 | 711,475 | +0.37(+1.03%) |
Aug 19, 2009 | 35.03 | 35.78 | 35.02 | 35.66 | 921,322 | +0.29(+0.82%) |
Aug 18, 2009 | 35.17 | 35.47 | 35.11 | 35.37 | 1,157,798 | +0.12(+0.33%) |
Aug 17, 2009 | 35.24 | 35.31 | 35.04 | 35.26 | 920,594 | -0.63(-1.75%) |
Aug 14, 2009 | 36.13 | 36.14 | 35.53 | 35.89 | 1,169,702 | -0.25(-0.70%) |
Aug 13, 2009 | 36.03 | 36.14 | 35.71 | 36.14 | 1,566,716 | +0.28(+0.77%) |
Aug 12, 2009 | 35.40 | 36.13 | 35.40 | 35.86 | 1,541,659 | +0.37(+1.04%) |
Aug 11, 2009 | 35.77 | 35.87 | 35.47 | 35.50 | 727,785 | -0.45(-1.26%) |
Aug 10, 2009 | 35.82 | 36.03 | 35.73 | 35.95 | 749,043 | -0.05(-0.15%) |
Aug 07, 2009 | 35.99 | 36.32 | 35.81 | 36.00 | 1,099,501 | +0.40(+1.12%) |
Aug 06, 2009 | 35.99 | 36.03 | 35.47 | 35.60 | 1,204,907 | -0.27(-0.75%) |
Aug 05, 2009 | 35.90 | 35.99 | 35.60 | 35.87 | 1,540,779 | -0.04(-0.11%) |
Aug 04, 2009 | 35.73 | 35.96 | 35.65 | 35.91 | 940,654 | +0.07(+0.19%) |