Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 40.55 | 40.73 | 39.43 | 39.50 | 134,221 | -1.22(-3.00%) |
Oct 29, 2009 | 40.04 | 40.77 | 40.04 | 40.72 | 47,848 | +0.99(+2.48%) |
Oct 28, 2009 | 40.97 | 40.97 | 39.72 | 39.73 | 98,540 | -1.36(-3.31%) |
Oct 27, 2009 | 41.64 | 41.74 | 41.01 | 41.09 | 95,658 | -0.44(-1.07%) |
Oct 26, 2009 | 42.00 | 42.57 | 41.45 | 41.53 | 140,611 | -0.37(-0.89%) |
Oct 23, 2009 | 42.06 | 42.13 | 41.82 | 41.90 | 145,010 | -0.59(-1.39%) |
Oct 22, 2009 | 42.15 | 42.66 | 41.75 | 42.49 | 106,630 | +0.32(+0.75%) |
Oct 21, 2009 | 42.54 | 43.05 | 42.18 | 42.18 | 101,102 | -0.44(-1.04%) |
Oct 20, 2009 | 42.34 | 42.63 | 42.33 | 42.62 | 105,945 | -0.36(-0.84%) |
Oct 19, 2009 | 42.52 | 43.05 | 42.38 | 42.98 | 85,521 | +0.52(+1.22%) |
Oct 16, 2009 | 42.47 | 42.61 | 42.14 | 42.47 | 86,152 | -0.28(-0.66%) |
Oct 15, 2009 | 42.35 | 42.75 | 42.31 | 42.75 | 62,117 | +0.14(+0.34%) |
Oct 14, 2009 | 42.35 | 42.62 | 42.16 | 42.60 | 68,513 | +0.73(+1.75%) |
Oct 13, 2009 | 41.90 | 42.00 | 41.57 | 41.87 | 82,497 | -0.05(-0.13%) |
Oct 12, 2009 | 42.19 | 42.22 | 41.73 | 41.92 | 68,440 | +0.19(+0.46%) |
Oct 09, 2009 | 41.52 | 41.78 | 41.37 | 41.73 | 76,608 | +0.26(+0.63%) |
Oct 08, 2009 | 41.23 | 41.64 | 41.07 | 41.47 | 149,626 | +0.54(+1.33%) |
Oct 07, 2009 | 40.88 | 41.03 | 40.67 | 40.93 | 154,955 | +0.04(+0.09%) |
Oct 06, 2009 | 40.61 | 41.16 | 40.55 | 40.89 | 111,187 | +0.64(+1.60%) |
Oct 05, 2009 | 39.63 | 40.33 | 39.57 | 40.25 | 103,801 | +0.76(+1.93%) |
Oct 02, 2009 | 39.37 | 39.84 | 39.27 | 39.49 | 88,946 | -0.25(-0.64%) |
Oct 01, 2009 | 40.92 | 41.02 | 39.74 | 39.74 | 153,528 | -1.38(-3.35%) |
Sep 30, 2009 | 41.31 | 41.43 | 40.56 | 41.12 | 69,191 | -0.12(-0.29%) |
Sep 29, 2009 | 41.17 | 41.47 | 41.06 | 41.23 | 88,025 | +0.16(+0.40%) |
Sep 28, 2009 | 40.60 | 41.18 | 40.49 | 41.07 | 30,991 | +0.72(+1.80%) |
Sep 25, 2009 | 40.50 | 40.62 | 40.15 | 40.35 | 68,493 | -0.23(-0.56%) |
Sep 24, 2009 | 41.33 | 41.37 | 40.38 | 40.57 | 95,419 | -0.65(-1.58%) |
Sep 23, 2009 | 41.90 | 41.95 | 41.23 | 41.23 | 65,083 | -0.54(-1.30%) |
Sep 22, 2009 | 41.76 | 41.90 | 41.61 | 41.77 | 106,261 | +0.23(+0.54%) |
Sep 21, 2009 | 41.18 | 41.58 | 40.97 | 41.54 | 54,380 | +0.03(+0.07%) |
Sep 18, 2009 | 41.61 | 41.65 | 41.25 | 41.52 | 55,497 | +0.10(+0.24%) |
Sep 17, 2009 | 41.49 | 41.93 | 41.30 | 41.42 | 65,610 | +0.32(+0.78%) |
Sep 16, 2009 | 41.13 | 41.61 | 40.92 | 41.10 | 62,136 | +0.12(+0.30%) |
Sep 15, 2009 | 40.65 | 41.03 | 40.51 | 40.97 | 46,294 | +0.34(+0.85%) |
Sep 14, 2009 | 40.03 | 40.66 | 39.90 | 40.63 | 79,410 | +0.30(+0.74%) |
Sep 11, 2009 | 40.29 | 40.59 | 40.07 | 40.33 | 54,822 | +0.05(+0.13%) |
Sep 10, 2009 | 39.77 | 40.28 | 39.68 | 40.27 | 47,018 | +0.53(+1.32%) |
Sep 09, 2009 | 39.39 | 39.89 | 39.14 | 39.75 | 75,820 | +0.43(+1.11%) |
Sep 08, 2009 | 39.18 | 39.31 | 39.01 | 39.31 | 37,618 | +0.63(+1.64%) |
Sep 04, 2009 | 38.19 | 38.72 | 38.04 | 38.68 | 61,732 | +0.57(+1.50%) |
Sep 03, 2009 | 37.89 | 38.11 | 37.57 | 38.11 | 43,519 | +0.43(+1.15%) |
Sep 02, 2009 | 37.57 | 37.85 | 37.45 | 37.68 | 43,237 | -0.06(-0.17%) |
Sep 01, 2009 | 38.42 | 39.05 | 37.72 | 37.74 | 74,161 | -0.84(-2.17%) |
Aug 31, 2009 | 38.73 | 38.73 | 38.35 | 38.58 | 58,742 | -0.48(-1.24%) |
Aug 28, 2009 | 39.41 | 39.44 | 38.74 | 39.06 | 92,911 | +0.10(+0.26%) |
Aug 27, 2009 | 38.82 | 39.08 | 38.21 | 38.96 | 40,820 | +0.12(+0.30%) |
Aug 26, 2009 | 38.78 | 39.09 | 38.67 | 38.84 | 31,118 | -0.07(-0.19%) |
Aug 25, 2009 | 39.08 | 39.33 | 38.83 | 38.92 | 38,709 | +0.08(+0.21%) |
Aug 24, 2009 | 39.16 | 39.31 | 38.74 | 38.84 | 64,444 | -0.11(-0.28%) |
Aug 21, 2009 | 38.46 | 39.04 | 38.44 | 38.94 | 107,714 | +0.71(+1.87%) |
Aug 20, 2009 | 37.82 | 38.26 | 37.67 | 38.23 | 75,280 | +0.30(+0.79%) |
Aug 19, 2009 | 37.23 | 37.97 | 37.13 | 37.93 | 64,620 | +0.33(+0.87%) |
Aug 18, 2009 | 37.33 | 37.67 | 37.21 | 37.60 | 39,076 | +0.42(+1.12%) |
Aug 17, 2009 | 37.54 | 37.59 | 37.11 | 37.19 | 49,541 | -1.00(-2.61%) |
Aug 14, 2009 | 38.70 | 38.70 | 37.92 | 38.18 | 35,948 | -0.57(-1.47%) |
Aug 13, 2009 | 38.64 | 38.75 | 38.14 | 38.75 | 56,963 | +0.37(+0.97%) |
Aug 12, 2009 | 37.95 | 38.69 | 37.89 | 38.38 | 44,702 | +0.45(+1.19%) |
Aug 11, 2009 | 38.16 | 38.22 | 37.78 | 37.93 | 43,553 | -0.37(-0.97%) |
Aug 10, 2009 | 38.35 | 38.51 | 38.12 | 38.30 | 60,621 | -0.13(-0.33%) |
Aug 07, 2009 | 38.28 | 38.63 | 37.93 | 38.43 | 43,732 | +0.70(+1.85%) |
Aug 06, 2009 | 38.21 | 38.32 | 37.55 | 37.73 | 1,798,149 | -0.38(-1.00%) |
Aug 05, 2009 | 38.43 | 38.43 | 37.80 | 38.11 | 47,394 | -0.18(-0.47%) |
Aug 04, 2009 | 38.08 | 38.48 | 38.00 | 38.29 | 101,861 | +0.09(+0.24%) |