Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 36.33 | 36.41 | 35.18 | 35.28 | 3,082,796 | -1.36(-3.70%) |
Oct 29, 2009 | 36.41 | 36.73 | 36.11 | 36.63 | 2,818,934 | +0.70(+1.95%) |
Oct 28, 2009 | 36.80 | 37.02 | 35.78 | 35.93 | 8,443,594 | -3.94(-9.89%) |
Oct 27, 2009 | 39.73 | 40.00 | 39.41 | 39.87 | 2,133,004 | +0.16(+0.41%) |
Oct 26, 2009 | 40.16 | 40.46 | 39.38 | 39.71 | 2,079,079 | -0.62(-1.53%) |
Oct 23, 2009 | 40.49 | 40.54 | 40.13 | 40.33 | 1,855,109 | -0.05(-0.12%) |
Oct 22, 2009 | 40.08 | 40.49 | 39.86 | 40.37 | 2,098,439 | -0.18(-0.44%) |
Oct 21, 2009 | 40.69 | 41.09 | 40.48 | 40.55 | 1,656,692 | +0.18(+0.44%) |
Oct 20, 2009 | 40.22 | 40.46 | 40.19 | 40.37 | 1,137,547 | -0.44(-1.07%) |
Oct 19, 2009 | 40.57 | 40.97 | 40.45 | 40.81 | 2,350,402 | +0.67(+1.67%) |
Oct 16, 2009 | 39.84 | 40.33 | 39.70 | 40.14 | 1,257,608 | -0.45(-1.11%) |
Oct 15, 2009 | 40.41 | 40.64 | 40.33 | 40.59 | 1,393,120 | -0.20(-0.50%) |
Oct 14, 2009 | 40.76 | 40.86 | 40.61 | 40.79 | 1,346,480 | +0.75(+1.87%) |
Oct 13, 2009 | 40.05 | 40.23 | 39.80 | 40.05 | 1,622,157 | +0.11(+0.27%) |
Oct 12, 2009 | 40.18 | 40.24 | 39.84 | 39.94 | 942,181 | +0.25(+0.63%) |
Oct 09, 2009 | 39.53 | 39.79 | 39.46 | 39.69 | 1,122,047 | +0.16(+0.39%) |
Oct 08, 2009 | 39.39 | 39.74 | 39.27 | 39.53 | 2,238,017 | +1.38(+3.62%) |
Oct 07, 2009 | 38.26 | 38.38 | 38.04 | 38.15 | 623,624 | +0.09(+0.23%) |
Oct 06, 2009 | 38.01 | 38.24 | 37.86 | 38.07 | 1,127,678 | +0.16(+0.43%) |
Oct 05, 2009 | 37.54 | 38.03 | 37.51 | 37.90 | 1,176,768 | +0.22(+0.58%) |
Oct 02, 2009 | 37.44 | 37.81 | 37.42 | 37.68 | 1,422,740 | -0.03(-0.08%) |
Oct 01, 2009 | 38.16 | 38.21 | 37.65 | 37.72 | 2,388,370 | -0.37(-0.96%) |
Sep 30, 2009 | 37.61 | 38.45 | 37.59 | 38.08 | 3,068,744 | +0.48(+1.26%) |
Sep 29, 2009 | 37.71 | 37.83 | 37.44 | 37.61 | 2,560,107 | -0.41(-1.07%) |
Sep 28, 2009 | 37.87 | 38.21 | 37.83 | 38.01 | 2,695,829 | +0.03(+0.08%) |
Sep 25, 2009 | 38.26 | 38.43 | 37.98 | 37.98 | 1,798,461 | -0.37(-0.95%) |
Sep 24, 2009 | 39.06 | 39.07 | 38.18 | 38.35 | 1,728,461 | -0.60(-1.54%) |
Sep 23, 2009 | 39.66 | 39.67 | 38.87 | 38.95 | 1,631,287 | -0.90(-2.27%) |
Sep 22, 2009 | 39.88 | 39.94 | 39.59 | 39.85 | 677,647 | +0.52(+1.33%) |
Sep 21, 2009 | 39.09 | 39.52 | 38.96 | 39.33 | 1,174,515 | +0.07(+0.18%) |
Sep 18, 2009 | 39.15 | 39.41 | 38.92 | 39.26 | 1,275,473 | +0.29(+0.74%) |
Sep 17, 2009 | 39.00 | 39.31 | 38.90 | 38.97 | 3,520,967 | -0.48(-1.21%) |
Sep 16, 2009 | 39.69 | 39.77 | 39.37 | 39.45 | 3,784,569 | -0.44(-1.11%) |
Sep 15, 2009 | 39.98 | 40.11 | 39.65 | 39.89 | 1,904,618 | -0.40(-0.99%) |
Sep 14, 2009 | 39.86 | 40.33 | 39.80 | 40.29 | 1,122,582 | +0.33(+0.82%) |
Sep 11, 2009 | 40.07 | 40.31 | 39.80 | 39.96 | 2,306,438 | -0.19(-0.47%) |
Sep 10, 2009 | 39.61 | 40.27 | 39.39 | 40.15 | 2,214,405 | +0.81(+2.06%) |
Sep 09, 2009 | 38.46 | 39.55 | 38.28 | 39.34 | 3,239,223 | +1.05(+2.75%) |
Sep 08, 2009 | 38.17 | 38.28 | 37.91 | 38.28 | 1,025,889 | +0.32(+0.84%) |
Sep 04, 2009 | 37.42 | 38.04 | 37.37 | 37.97 | 784,333 | +0.25(+0.66%) |
Sep 03, 2009 | 37.64 | 37.75 | 37.33 | 37.72 | 1,092,950 | -0.12(-0.33%) |
Sep 02, 2009 | 37.61 | 38.04 | 37.48 | 37.84 | 1,161,557 | +0.57(+1.53%) |
Sep 01, 2009 | 37.83 | 38.28 | 37.22 | 37.27 | 1,075,298 | -0.72(-1.91%) |
Aug 31, 2009 | 37.99 | 38.14 | 37.82 | 38.00 | 1,017,078 | -0.07(-0.18%) |
Aug 28, 2009 | 38.24 | 38.28 | 37.83 | 38.07 | 1,587,049 | -0.12(-0.33%) |
Aug 27, 2009 | 37.47 | 38.30 | 37.08 | 38.19 | 1,287,049 | +1.04(+2.79%) |
Aug 26, 2009 | 37.26 | 37.35 | 36.94 | 37.15 | 449,536 | -0.12(-0.33%) |
Aug 25, 2009 | 37.18 | 37.58 | 37.10 | 37.28 | 624,643 | +0.30(+0.80%) |
Aug 24, 2009 | 37.05 | 37.42 | 36.87 | 36.98 | 826,508 | -0.18(-0.48%) |
Aug 21, 2009 | 36.89 | 37.19 | 36.73 | 37.16 | 1,331,594 | +0.67(+1.84%) |
Aug 20, 2009 | 36.27 | 36.58 | 36.24 | 36.49 | 457,166 | +0.23(+0.62%) |
Aug 19, 2009 | 35.67 | 36.43 | 35.60 | 36.27 | 579,695 | +0.41(+1.15%) |
Aug 18, 2009 | 35.52 | 35.98 | 35.49 | 35.85 | 587,127 | +0.14(+0.39%) |
Aug 17, 2009 | 35.77 | 35.93 | 35.58 | 35.71 | 1,207,926 | -0.85(-2.32%) |
Aug 14, 2009 | 36.74 | 36.77 | 36.30 | 36.56 | 831,892 | -0.43(-1.16%) |
Aug 13, 2009 | 36.95 | 37.01 | 36.71 | 36.99 | 671,873 | +0.30(+0.83%) |
Aug 12, 2009 | 36.31 | 36.90 | 36.30 | 36.69 | 929,601 | +0.27(+0.75%) |
Aug 11, 2009 | 36.43 | 36.55 | 36.19 | 36.41 | 748,659 | -0.41(-1.12%) |
Aug 10, 2009 | 36.80 | 36.89 | 36.54 | 36.83 | 577,973 | -0.10(-0.27%) |
Aug 07, 2009 | 37.23 | 37.35 | 36.93 | 36.93 | 759,133 | -0.09(-0.23%) |
Aug 06, 2009 | 37.57 | 37.57 | 36.77 | 37.01 | 1,075,202 | -0.34(-0.90%) |
Aug 05, 2009 | 37.52 | 37.54 | 36.92 | 37.35 | 829,055 | -0.31(-0.83%) |
Aug 04, 2009 | 37.58 | 37.77 | 37.38 | 37.66 | 1,417,351 | +0.32(+0.86%) |