Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 44.56 | 45.17 | 43.74 | 43.80 | 2,203,842 | -1.03(-2.29%) |
Oct 29, 2009 | 43.88 | 44.90 | 43.58 | 44.83 | 2,258,149 | +1.15(+2.63%) |
Oct 28, 2009 | 44.04 | 44.64 | 43.64 | 43.68 | 2,228,205 | -0.61(-1.37%) |
Oct 27, 2009 | 44.44 | 44.82 | 44.22 | 44.29 | 1,188,312 | -0.10(-0.23%) |
Oct 26, 2009 | 44.77 | 45.41 | 44.09 | 44.39 | 845,196 | -0.42(-0.93%) |
Oct 23, 2009 | 44.46 | 44.86 | 44.31 | 44.81 | 768,481 | -0.40(-0.88%) |
Oct 22, 2009 | 44.74 | 45.38 | 44.51 | 45.21 | 992,922 | +0.58(+1.31%) |
Oct 21, 2009 | 44.76 | 45.58 | 44.58 | 44.63 | 1,094,688 | -0.17(-0.37%) |
Oct 20, 2009 | 44.56 | 44.83 | 44.44 | 44.79 | 917,518 | -1.17(-2.55%) |
Oct 19, 2009 | 45.66 | 46.14 | 45.44 | 45.97 | 556,267 | +0.57(+1.24%) |
Oct 16, 2009 | 44.86 | 45.59 | 44.72 | 45.40 | 700,190 | +0.15(+0.33%) |
Oct 15, 2009 | 45.38 | 45.73 | 44.81 | 45.25 | 852,206 | -0.20(-0.44%) |
Oct 14, 2009 | 45.11 | 45.60 | 44.76 | 45.45 | 820,575 | +0.89(+1.99%) |
Oct 13, 2009 | 44.50 | 44.77 | 44.49 | 44.57 | 927,662 | +0.03(+0.08%) |
Oct 12, 2009 | 44.77 | 44.78 | 44.36 | 44.53 | 729,740 | +0.20(+0.45%) |
Oct 09, 2009 | 43.91 | 44.40 | 43.72 | 44.33 | 969,317 | +0.43(+0.97%) |
Oct 08, 2009 | 43.73 | 44.06 | 43.28 | 43.91 | 1,352,914 | +0.52(+1.20%) |
Oct 07, 2009 | 43.39 | 43.60 | 43.24 | 43.38 | 908,231 | -0.08(-0.18%) |
Oct 06, 2009 | 42.69 | 43.50 | 42.67 | 43.46 | 1,165,286 | +1.03(+2.42%) |
Oct 05, 2009 | 42.12 | 42.44 | 41.70 | 42.44 | 846,606 | +0.57(+1.37%) |
Oct 02, 2009 | 42.27 | 42.45 | 41.73 | 41.86 | 1,129,484 | -0.74(-1.73%) |
Oct 01, 2009 | 43.92 | 44.02 | 42.60 | 42.60 | 919,424 | -1.57(-3.54%) |
Sep 30, 2009 | 44.04 | 44.66 | 43.23 | 44.17 | 1,130,104 | +0.15(+0.34%) |
Sep 29, 2009 | 43.84 | 44.26 | 43.77 | 44.02 | 1,037,260 | +0.15(+0.34%) |
Sep 28, 2009 | 43.03 | 44.04 | 43.03 | 43.87 | 1,212,933 | +0.97(+2.27%) |
Sep 25, 2009 | 43.74 | 43.74 | 42.74 | 42.90 | 1,905,865 | -0.39(-0.90%) |
Sep 24, 2009 | 43.96 | 44.05 | 43.00 | 43.29 | 977,835 | -0.51(-1.17%) |
Sep 23, 2009 | 44.46 | 44.58 | 43.71 | 43.80 | 790,555 | -0.66(-1.49%) |
Sep 22, 2009 | 44.28 | 44.60 | 43.94 | 44.46 | 856,761 | +0.38(+0.87%) |
Sep 21, 2009 | 43.96 | 44.29 | 43.64 | 44.08 | 987,493 | -0.35(-0.78%) |
Sep 18, 2009 | 44.44 | 44.56 | 43.86 | 44.43 | 2,047,091 | +0.45(+1.03%) |
Sep 17, 2009 | 42.51 | 44.64 | 42.21 | 43.98 | 3,034,396 | +1.81(+4.29%) |
Sep 16, 2009 | 42.45 | 42.60 | 41.72 | 42.17 | 1,493,083 | -0.10(-0.25%) |
Sep 15, 2009 | 42.10 | 42.46 | 41.95 | 42.27 | 1,485,186 | +0.09(+0.21%) |
Sep 14, 2009 | 42.03 | 42.36 | 41.77 | 42.18 | 1,237,444 | -0.04(-0.10%) |
Sep 11, 2009 | 41.70 | 42.34 | 41.56 | 42.23 | 1,361,279 | +0.50(+1.19%) |
Sep 10, 2009 | 41.11 | 41.73 | 40.65 | 41.73 | 1,234,781 | +0.61(+1.48%) |
Sep 09, 2009 | 40.71 | 41.31 | 40.60 | 41.12 | 928,977 | +0.28(+0.68%) |
Sep 08, 2009 | 40.27 | 41.00 | 40.06 | 40.85 | 1,365,616 | +0.63(+1.58%) |
Sep 04, 2009 | 39.39 | 40.31 | 39.25 | 40.21 | 1,207,273 | +0.90(+2.30%) |
Sep 03, 2009 | 39.72 | 39.91 | 38.95 | 39.31 | 1,504,250 | -0.22(-0.55%) |
Sep 02, 2009 | 39.58 | 39.85 | 39.34 | 39.52 | 2,184,847 | -0.21(-0.53%) |
Sep 01, 2009 | 39.82 | 40.58 | 39.22 | 39.73 | 1,552,972 | -0.30(-0.74%) |
Aug 31, 2009 | 39.89 | 40.22 | 39.45 | 40.03 | 905,826 | -0.23(-0.56%) |
Aug 28, 2009 | 40.81 | 40.81 | 40.10 | 40.25 | 955,362 | -0.20(-0.49%) |
Aug 27, 2009 | 39.45 | 41.07 | 39.45 | 40.45 | 1,670,745 | +1.34(+3.42%) |
Aug 26, 2009 | 39.18 | 39.43 | 38.93 | 39.12 | 981,879 | -0.06(-0.16%) |
Aug 25, 2009 | 39.19 | 39.44 | 38.88 | 39.18 | 1,423,209 | +0.26(+0.67%) |
Aug 24, 2009 | 38.58 | 39.48 | 38.18 | 38.92 | 1,304,795 | +0.31(+0.81%) |
Aug 21, 2009 | 37.95 | 38.71 | 37.75 | 38.60 | 877,091 | +1.03(+2.75%) |
Aug 20, 2009 | 37.28 | 37.63 | 37.07 | 37.57 | 1,235,463 | +0.53(+1.43%) |
Aug 19, 2009 | 36.92 | 37.37 | 36.88 | 37.04 | 1,373,671 | -0.33(-0.88%) |
Aug 18, 2009 | 37.16 | 37.43 | 37.05 | 37.37 | 864,677 | +0.24(+0.66%) |
Aug 17, 2009 | 37.25 | 37.63 | 36.45 | 37.12 | 1,085,539 | -0.92(-2.42%) |
Aug 14, 2009 | 38.60 | 38.68 | 37.47 | 38.05 | 1,912,190 | -0.42(-1.09%) |
Aug 13, 2009 | 37.69 | 38.69 | 36.99 | 38.46 | 1,353,991 | -0.94(-2.38%) |
Aug 12, 2009 | 38.18 | 39.70 | 38.06 | 39.40 | 1,026,163 | +1.24(+3.26%) |
Aug 11, 2009 | 38.51 | 38.62 | 37.80 | 38.16 | 1,072,843 | -0.57(-1.48%) |
Aug 10, 2009 | 38.96 | 39.03 | 38.36 | 38.73 | 713,199 | -0.59(-1.50%) |
Aug 07, 2009 | 38.65 | 39.58 | 38.38 | 39.32 | 1,002,502 | +0.99(+2.59%) |
Aug 06, 2009 | 38.04 | 38.69 | 37.92 | 38.33 | 1,701,537 | +0.38(+1.01%) |
Aug 05, 2009 | 38.12 | 38.35 | 37.65 | 37.95 | 965,922 | +0.07(+0.18%) |
Aug 04, 2009 | 37.35 | 38.17 | 37.19 | 37.88 | 1,688,563 | +0.25(+0.67%) |