Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 34.49 | 34.81 | 33.59 | 34.20 | 361,252 | -0.43(-1.23%) |
Oct 29, 2009 | 33.84 | 35.03 | 33.70 | 34.63 | 191,983 | +0.82(+2.44%) |
Oct 28, 2009 | 35.63 | 35.63 | 33.77 | 33.80 | 184,861 | -1.84(-5.15%) |
Oct 27, 2009 | 36.07 | 36.80 | 35.29 | 35.64 | 173,700 | -0.28(-0.78%) |
Oct 26, 2009 | 36.48 | 37.32 | 35.55 | 35.92 | 198,704 | -0.42(-1.15%) |
Oct 23, 2009 | 36.42 | 36.53 | 36.09 | 36.34 | 112,216 | -0.22(-0.59%) |
Oct 22, 2009 | 36.89 | 36.99 | 35.97 | 36.55 | 314,277 | +0.08(+0.22%) |
Oct 21, 2009 | 36.21 | 37.21 | 36.10 | 36.47 | 161,579 | +0.42(+1.15%) |
Oct 20, 2009 | 36.07 | 36.17 | 35.84 | 36.06 | 239,408 | -0.95(-2.57%) |
Oct 19, 2009 | 37.60 | 37.73 | 36.87 | 37.01 | 172,508 | -0.15(-0.41%) |
Oct 16, 2009 | 37.40 | 37.76 | 37.00 | 37.16 | 151,738 | -0.51(-1.35%) |
Oct 15, 2009 | 36.74 | 37.70 | 36.30 | 37.67 | 175,374 | +0.45(+1.22%) |
Oct 14, 2009 | 37.08 | 37.44 | 36.78 | 37.21 | 142,417 | +0.81(+2.24%) |
Oct 13, 2009 | 36.89 | 36.89 | 36.05 | 36.40 | 163,054 | -0.49(-1.32%) |
Oct 12, 2009 | 37.15 | 37.20 | 36.56 | 36.89 | 107,026 | +0.27(+0.74%) |
Oct 09, 2009 | 36.73 | 36.96 | 36.22 | 36.62 | 127,826 | -0.21(-0.57%) |
Oct 08, 2009 | 36.67 | 37.04 | 36.46 | 36.83 | 86,716 | +0.30(+0.82%) |
Oct 07, 2009 | 36.24 | 36.78 | 35.85 | 36.53 | 160,459 | +0.34(+0.95%) |
Oct 06, 2009 | 35.82 | 36.80 | 35.44 | 36.18 | 194,388 | +0.71(+1.99%) |
Oct 05, 2009 | 35.13 | 35.61 | 34.83 | 35.48 | 186,953 | +0.24(+0.69%) |
Oct 02, 2009 | 34.83 | 35.53 | 34.56 | 35.23 | 216,640 | -0.09(-0.26%) |
Oct 01, 2009 | 36.49 | 36.89 | 35.31 | 35.32 | 203,526 | -1.61(-4.36%) |
Sep 30, 2009 | 37.68 | 37.68 | 36.57 | 36.93 | 262,069 | -0.62(-1.66%) |
Sep 29, 2009 | 37.10 | 37.77 | 36.45 | 37.56 | 693,280 | +0.75(+2.03%) |
Sep 28, 2009 | 35.34 | 37.73 | 35.19 | 36.81 | 441,069 | +2.31(+6.70%) |
Sep 25, 2009 | 34.99 | 35.35 | 33.93 | 34.50 | 252,910 | -0.90(-2.53%) |
Sep 24, 2009 | 35.62 | 35.80 | 34.94 | 35.40 | 108,722 | -0.23(-0.63%) |
Sep 23, 2009 | 36.29 | 36.29 | 35.62 | 35.62 | 154,582 | -0.46(-1.28%) |
Sep 22, 2009 | 35.65 | 36.11 | 35.60 | 36.08 | 145,500 | +0.62(+1.73%) |
Sep 21, 2009 | 35.60 | 35.84 | 34.59 | 35.47 | 139,986 | -0.34(-0.96%) |
Sep 18, 2009 | 36.20 | 36.39 | 35.66 | 35.81 | 173,382 | -0.11(-0.30%) |
Sep 17, 2009 | 36.48 | 36.81 | 35.78 | 35.92 | 129,063 | +0.49(+1.38%) |
Sep 16, 2009 | 35.44 | 36.28 | 35.34 | 35.43 | 150,926 | +0.01(+0.03%) |
Sep 15, 2009 | 35.21 | 35.43 | 34.86 | 35.42 | 169,498 | +0.15(+0.44%) |
Sep 14, 2009 | 34.65 | 35.28 | 34.20 | 35.27 | 202,244 | +0.23(+0.65%) |
Sep 11, 2009 | 34.82 | 35.15 | 34.62 | 35.04 | 235,827 | +0.23(+0.65%) |
Sep 10, 2009 | 33.71 | 34.84 | 33.66 | 34.82 | 244,057 | +1.00(+2.94%) |
Sep 09, 2009 | 33.64 | 33.93 | 33.35 | 33.82 | 189,992 | +0.51(+1.52%) |
Sep 08, 2009 | 32.57 | 33.66 | 32.57 | 33.31 | 282,699 | +0.94(+2.91%) |
Sep 04, 2009 | 31.03 | 32.40 | 30.99 | 32.37 | 249,592 | +1.20(+3.86%) |
Sep 03, 2009 | 32.67 | 32.67 | 30.75 | 31.17 | 816,109 | -1.08(-3.34%) |
Sep 02, 2009 | 32.22 | 32.44 | 31.89 | 32.25 | 148,708 | -0.21(-0.64%) |
Sep 01, 2009 | 32.56 | 33.34 | 32.21 | 32.46 | 331,817 | -0.17(-0.53%) |
Aug 31, 2009 | 33.41 | 33.41 | 32.42 | 32.63 | 239,763 | -0.86(-2.57%) |
Aug 28, 2009 | 34.27 | 34.39 | 33.22 | 33.49 | 153,882 | -0.59(-1.73%) |
Aug 27, 2009 | 33.67 | 34.08 | 33.52 | 34.07 | 196,892 | +0.23(+0.67%) |
Aug 26, 2009 | 33.60 | 34.19 | 33.48 | 33.85 | 189,667 | +0.15(+0.46%) |
Aug 25, 2009 | 33.95 | 34.18 | 33.59 | 33.69 | 138,958 | -0.02(-0.05%) |
Aug 24, 2009 | 34.19 | 34.54 | 33.50 | 33.71 | 142,098 | -0.40(-1.17%) |
Aug 21, 2009 | 32.99 | 34.12 | 32.95 | 34.11 | 244,745 | +1.18(+3.57%) |
Aug 20, 2009 | 33.33 | 33.74 | 32.71 | 32.93 | 221,685 | -0.39(-1.17%) |
Aug 19, 2009 | 32.08 | 33.32 | 32.00 | 33.32 | 274,861 | +0.86(+2.65%) |
Aug 18, 2009 | 33.54 | 33.54 | 32.25 | 32.46 | 416,726 | -1.47(-4.32%) |
Aug 17, 2009 | 34.16 | 34.16 | 33.05 | 33.93 | 170,139 | -0.62(-1.78%) |
Aug 14, 2009 | 34.62 | 34.77 | 33.97 | 34.55 | 194,127 | +0.11(+0.32%) |
Aug 13, 2009 | 34.60 | 34.72 | 33.96 | 34.44 | 159,870 | +0.44(+1.30%) |
Aug 12, 2009 | 33.41 | 34.51 | 33.13 | 33.99 | 252,902 | +0.01(+0.03%) |
Aug 11, 2009 | 34.70 | 34.70 | 33.65 | 33.98 | 243,034 | -0.68(-1.96%) |
Aug 10, 2009 | 34.88 | 35.01 | 34.51 | 34.66 | 179,634 | -0.49(-1.39%) |
Aug 07, 2009 | 36.58 | 36.58 | 34.86 | 35.15 | 284,825 | -0.72(-2.02%) |
Aug 06, 2009 | 37.49 | 37.78 | 35.53 | 35.88 | 424,185 | -0.62(-1.69%) |
Aug 05, 2009 | 37.04 | 37.65 | 36.36 | 36.49 | 313,363 | +0.04(+0.10%) |
Aug 04, 2009 | 36.03 | 36.84 | 35.43 | 36.45 | 369,949 | +0.52(+1.43%) |