Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 42.57 | 42.60 | 40.64 | 40.95 | 2,461,545 | -1.67(-3.91%) |
Oct 29, 2009 | 41.79 | 42.81 | 41.71 | 42.61 | 1,755,284 | +1.58(+3.85%) |
Oct 28, 2009 | 42.50 | 42.54 | 40.93 | 41.03 | 2,339,560 | -1.70(-3.97%) |
Oct 27, 2009 | 43.18 | 43.42 | 42.68 | 42.73 | 1,750,389 | -0.46(-1.06%) |
Oct 26, 2009 | 44.23 | 45.06 | 43.08 | 43.19 | 1,062,298 | -0.90(-2.04%) |
Oct 23, 2009 | 44.40 | 44.52 | 43.92 | 44.09 | 1,913,242 | -0.97(-2.15%) |
Oct 22, 2009 | 44.57 | 45.24 | 43.76 | 45.06 | 1,016,472 | +0.47(+1.06%) |
Oct 21, 2009 | 44.71 | 45.65 | 44.53 | 44.58 | 1,306,935 | -0.40(-0.88%) |
Oct 20, 2009 | 44.45 | 45.00 | 44.43 | 44.98 | 779,937 | -0.41(-0.91%) |
Oct 19, 2009 | 44.78 | 45.59 | 44.64 | 45.39 | 1,167,992 | +0.71(+1.58%) |
Oct 16, 2009 | 44.86 | 44.98 | 44.46 | 44.68 | 1,063,358 | -0.55(-1.22%) |
Oct 15, 2009 | 44.71 | 45.33 | 44.52 | 45.23 | 801,930 | +0.16(+0.36%) |
Oct 14, 2009 | 44.75 | 45.17 | 44.51 | 45.07 | 1,364,897 | +0.96(+2.18%) |
Oct 13, 2009 | 43.65 | 44.21 | 43.30 | 44.11 | 979,091 | +0.19(+0.44%) |
Oct 12, 2009 | 44.34 | 44.54 | 43.64 | 43.92 | 540,151 | +0.17(+0.39%) |
Oct 09, 2009 | 43.69 | 43.99 | 43.25 | 43.75 | 735,053 | -0.05(-0.11%) |
Oct 08, 2009 | 43.60 | 44.01 | 43.14 | 43.79 | 977,764 | +1.04(+2.43%) |
Oct 07, 2009 | 42.40 | 42.91 | 42.27 | 42.75 | 833,120 | +0.33(+0.77%) |
Oct 06, 2009 | 42.30 | 42.88 | 41.88 | 42.43 | 1,231,029 | +0.87(+2.09%) |
Oct 05, 2009 | 40.75 | 41.68 | 40.60 | 41.56 | 1,086,117 | +1.24(+3.08%) |
Oct 02, 2009 | 39.81 | 40.99 | 39.75 | 40.32 | 1,237,315 | -0.36(-0.88%) |
Oct 01, 2009 | 42.30 | 42.37 | 40.68 | 40.68 | 1,525,545 | -1.81(-4.25%) |
Sep 30, 2009 | 43.14 | 43.17 | 41.96 | 42.48 | 1,695,304 | -0.29(-0.67%) |
Sep 29, 2009 | 42.84 | 43.40 | 42.60 | 42.77 | 2,223,868 | +0.05(+0.11%) |
Sep 28, 2009 | 41.95 | 43.03 | 41.85 | 42.72 | 1,447,516 | +0.90(+2.15%) |
Sep 25, 2009 | 42.06 | 42.32 | 41.62 | 41.82 | 1,306,988 | -0.62(-1.46%) |
Sep 24, 2009 | 43.65 | 43.67 | 42.11 | 42.44 | 1,680,929 | -0.95(-2.20%) |
Sep 23, 2009 | 44.53 | 44.56 | 43.37 | 43.40 | 3,759,039 | -1.04(-2.34%) |
Sep 22, 2009 | 44.27 | 44.61 | 44.09 | 44.44 | 1,621,243 | +0.67(+1.52%) |
Sep 21, 2009 | 43.37 | 43.90 | 42.93 | 43.77 | 1,372,572 | -0.29(-0.67%) |
Sep 18, 2009 | 44.31 | 44.40 | 43.66 | 44.06 | 1,243,859 | -0.12(-0.26%) |
Sep 17, 2009 | 44.47 | 44.96 | 43.76 | 44.18 | 1,773,141 | +0.02(+0.05%) |
Sep 16, 2009 | 44.18 | 44.68 | 43.85 | 44.16 | 1,928,347 | +0.60(+1.37%) |
Sep 15, 2009 | 42.60 | 43.69 | 42.50 | 43.56 | 3,367,464 | +1.05(+2.48%) |
Sep 14, 2009 | 41.26 | 42.50 | 41.09 | 42.50 | 1,757,007 | +0.67(+1.61%) |
Sep 11, 2009 | 42.01 | 42.37 | 41.42 | 41.83 | 2,590,624 | +0.20(+0.48%) |
Sep 10, 2009 | 40.93 | 41.75 | 40.37 | 41.63 | 2,950,095 | +0.71(+1.74%) |
Sep 09, 2009 | 40.70 | 41.17 | 40.47 | 40.92 | 785,674 | +0.22(+0.53%) |
Sep 08, 2009 | 40.75 | 40.97 | 40.44 | 40.70 | 1,350,141 | +0.77(+1.92%) |
Sep 04, 2009 | 39.26 | 39.93 | 38.85 | 39.93 | 937,778 | +0.65(+1.66%) |
Sep 03, 2009 | 39.03 | 39.34 | 38.53 | 39.28 | 1,378,745 | +0.81(+2.10%) |
Sep 02, 2009 | 38.02 | 38.66 | 37.77 | 38.47 | 3,153,282 | +0.35(+0.91%) |
Sep 01, 2009 | 38.96 | 39.81 | 38.09 | 38.12 | 3,579,973 | -1.10(-2.81%) |
Aug 31, 2009 | 39.39 | 39.40 | 38.96 | 39.23 | 1,606,813 | -0.78(-1.94%) |
Aug 28, 2009 | 40.28 | 40.33 | 39.57 | 40.00 | 1,192,069 | +0.40(+1.00%) |
Aug 27, 2009 | 39.62 | 39.89 | 38.63 | 39.61 | 3,759,053 | +0.06(+0.16%) |
Aug 26, 2009 | 39.67 | 40.05 | 39.23 | 39.54 | 2,587,904 | -0.19(-0.49%) |
Aug 25, 2009 | 40.47 | 40.78 | 39.65 | 39.74 | 1,618,553 | -0.40(-0.99%) |
Aug 24, 2009 | 40.81 | 41.01 | 40.01 | 40.13 | 2,247,250 | -0.26(-0.63%) |
Aug 21, 2009 | 39.71 | 40.39 | 39.67 | 40.39 | 2,330,431 | +1.10(+2.80%) |
Aug 20, 2009 | 39.07 | 39.47 | 38.98 | 39.29 | 3,134,402 | +0.26(+0.68%) |
Aug 19, 2009 | 37.84 | 39.33 | 37.71 | 39.02 | 4,007,057 | +0.34(+0.88%) |
Aug 18, 2009 | 38.13 | 38.75 | 38.11 | 38.68 | 1,801,302 | +0.79(+2.09%) |
Aug 17, 2009 | 38.36 | 38.63 | 37.70 | 37.89 | 2,219,216 | -1.87(-4.70%) |
Aug 14, 2009 | 40.77 | 40.77 | 39.37 | 39.76 | 6,056,952 | -0.94(-2.30%) |
Aug 13, 2009 | 40.18 | 40.75 | 39.91 | 40.70 | 5,016,362 | +1.08(+2.72%) |
Aug 12, 2009 | 38.99 | 40.07 | 38.87 | 39.62 | 1,407,758 | +0.45(+1.15%) |
Aug 11, 2009 | 39.04 | 39.30 | 38.71 | 39.17 | 2,210,215 | -0.19(-0.49%) |
Aug 10, 2009 | 39.85 | 39.85 | 39.06 | 39.37 | 4,080,439 | -0.74(-1.86%) |
Aug 07, 2009 | 40.23 | 40.36 | 39.31 | 40.11 | 3,469,279 | +0.47(+1.19%) |
Aug 06, 2009 | 40.13 | 40.43 | 39.26 | 39.64 | 1,310,653 | -0.28(-0.70%) |
Aug 05, 2009 | 39.78 | 40.10 | 39.16 | 39.92 | 1,276,353 | +0.43(+1.10%) |
Aug 04, 2009 | 39.23 | 40.07 | 39.10 | 39.48 | 1,785,526 | -0.10(-0.26%) |