Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 35.34 | 35.47 | 34.94 | 35.00 | 94,680 | -0.33(-0.93%) |
Oct 29, 2009 | 35.26 | 35.63 | 34.93 | 35.33 | 88,154 | +0.08(+0.23%) |
Oct 28, 2009 | 35.77 | 36.32 | 35.19 | 35.25 | 104,483 | -0.65(-1.81%) |
Oct 27, 2009 | 36.51 | 36.80 | 35.83 | 35.90 | 67,641 | -0.70(-1.91%) |
Oct 26, 2009 | 36.97 | 37.48 | 36.30 | 36.60 | 78,349 | -0.46(-1.24%) |
Oct 23, 2009 | 37.03 | 37.34 | 36.81 | 37.06 | 90,077 | -0.12(-0.32%) |
Oct 22, 2009 | 37.28 | 37.39 | 36.89 | 37.18 | 96,387 | -0.18(-0.48%) |
Oct 21, 2009 | 37.61 | 38.19 | 37.31 | 37.36 | 222,180 | -0.50(-1.32%) |
Oct 20, 2009 | 38.16 | 39.02 | 37.16 | 37.86 | 550,259 | +2.07(+5.78%) |
Oct 19, 2009 | 35.82 | 36.05 | 35.60 | 35.79 | 167,317 | +0.01(+0.03%) |
Oct 16, 2009 | 35.70 | 36.21 | 35.52 | 35.78 | 88,449 | -0.16(-0.45%) |
Oct 15, 2009 | 35.77 | 36.31 | 35.63 | 35.94 | 134,867 | -0.02(-0.06%) |
Oct 14, 2009 | 36.18 | 36.32 | 35.77 | 35.96 | 85,764 | -0.03(-0.08%) |
Oct 13, 2009 | 36.01 | 36.25 | 35.75 | 35.99 | 61,032 | -0.21(-0.58%) |
Oct 12, 2009 | 36.36 | 36.72 | 35.81 | 36.20 | 98,273 | +0.15(+0.42%) |
Oct 09, 2009 | 35.96 | 36.11 | 35.51 | 36.05 | 102,224 | +0.07(+0.19%) |
Oct 08, 2009 | 36.21 | 36.29 | 35.96 | 35.98 | 104,896 | -0.23(-0.64%) |
Oct 07, 2009 | 36.11 | 36.55 | 36.11 | 36.21 | 22,775 | -0.23(-0.63%) |
Oct 06, 2009 | 36.04 | 36.74 | 35.95 | 36.44 | 90,125 | +0.44(+1.22%) |
Oct 05, 2009 | 36.08 | 36.20 | 35.77 | 36.00 | 88,224 | -0.05(-0.14%) |
Oct 02, 2009 | 36.00 | 36.54 | 35.75 | 36.05 | 47,331 | -0.18(-0.50%) |
Oct 01, 2009 | 36.72 | 36.72 | 36.10 | 36.23 | 106,172 | -0.63(-1.71%) |
Sep 30, 2009 | 37.32 | 37.32 | 36.38 | 36.86 | 56,578 | -0.33(-0.89%) |
Sep 29, 2009 | 36.84 | 37.32 | 36.80 | 37.19 | 111,060 | +0.27(+0.73%) |
Sep 28, 2009 | 36.78 | 37.43 | 36.72 | 36.92 | 56,214 | +0.31(+0.85%) |
Sep 25, 2009 | 36.66 | 37.02 | 36.49 | 36.61 | 50,584 | -0.23(-0.62%) |
Sep 24, 2009 | 37.22 | 37.70 | 36.69 | 36.84 | 59,890 | -0.46(-1.23%) |
Sep 23, 2009 | 37.59 | 37.65 | 37.10 | 37.30 | 75,616 | -0.19(-0.51%) |
Sep 22, 2009 | 37.70 | 37.93 | 37.23 | 37.49 | 109,841 | -0.13(-0.35%) |
Sep 21, 2009 | 37.27 | 37.95 | 37.04 | 37.62 | 34,104 | +0.09(+0.24%) |
Sep 18, 2009 | 37.34 | 37.92 | 37.21 | 37.53 | 140,439 | +0.34(+0.91%) |
Sep 17, 2009 | 36.87 | 37.54 | 36.87 | 37.19 | 96,712 | +0.23(+0.62%) |
Sep 16, 2009 | 36.11 | 37.02 | 35.75 | 36.96 | 126,930 | +1.23(+3.44%) |
Sep 15, 2009 | 35.89 | 36.01 | 35.40 | 35.73 | 91,647 | -0.16(-0.45%) |
Sep 14, 2009 | 36.20 | 36.50 | 35.86 | 35.89 | 130,413 | -0.60(-1.64%) |
Sep 11, 2009 | 36.67 | 36.87 | 36.48 | 36.49 | 66,073 | -0.26(-0.71%) |
Sep 10, 2009 | 37.14 | 37.14 | 36.57 | 36.75 | 80,071 | -0.31(-0.84%) |
Sep 09, 2009 | 37.00 | 37.27 | 36.99 | 37.06 | 62,690 | +0.16(+0.43%) |
Sep 08, 2009 | 37.24 | 37.34 | 36.75 | 36.90 | 56,997 | -0.24(-0.65%) |
Sep 04, 2009 | 37.34 | 37.62 | 36.99 | 37.14 | 58,199 | -0.37(-0.99%) |
Sep 03, 2009 | 37.65 | 37.65 | 36.74 | 37.51 | 29,983 | -0.13(-0.35%) |
Sep 02, 2009 | 37.39 | 38.00 | 37.33 | 37.64 | 99,251 | +0.29(+0.78%) |
Sep 01, 2009 | 37.34 | 38.05 | 36.91 | 37.35 | 75,109 | +0.16(+0.43%) |
Aug 31, 2009 | 37.63 | 37.90 | 37.09 | 37.19 | 72,163 | -0.57(-1.51%) |
Aug 28, 2009 | 38.32 | 38.43 | 37.65 | 37.76 | 40,479 | -0.44(-1.15%) |
Aug 27, 2009 | 38.30 | 38.34 | 38.01 | 38.20 | 59,647 | -0.11(-0.29%) |
Aug 26, 2009 | 37.98 | 38.46 | 37.98 | 38.31 | 48,625 | +0.28(+0.74%) |
Aug 25, 2009 | 38.13 | 38.39 | 38.00 | 38.03 | 94,562 | -0.08(-0.21%) |
Aug 24, 2009 | 38.15 | 38.44 | 37.97 | 38.11 | 97,661 | +0.07(+0.18%) |
Aug 21, 2009 | 38.08 | 38.36 | 37.64 | 38.04 | 187,903 | +0.32(+0.85%) |
Aug 20, 2009 | 37.27 | 37.95 | 37.18 | 37.72 | 155,647 | +0.30(+0.80%) |
Aug 19, 2009 | 36.08 | 37.49 | 36.08 | 37.42 | 109,124 | +1.19(+3.28%) |
Aug 18, 2009 | 35.99 | 36.35 | 35.76 | 36.23 | 58,975 | +0.22(+0.61%) |
Aug 17, 2009 | 35.70 | 36.28 | 35.52 | 36.01 | 81,597 | -0.16(-0.44%) |
Aug 14, 2009 | 36.18 | 36.54 | 35.76 | 36.17 | 123,169 | -0.15(-0.41%) |
Aug 13, 2009 | 36.48 | 36.52 | 35.90 | 36.32 | 43,589 | -0.12(-0.33%) |
Aug 12, 2009 | 36.16 | 36.81 | 36.00 | 36.44 | 62,688 | +0.28(+0.77%) |
Aug 11, 2009 | 36.64 | 36.80 | 36.08 | 36.16 | 106,612 | -0.51(-1.39%) |
Aug 10, 2009 | 36.39 | 36.92 | 36.30 | 36.67 | 57,160 | -0.02(-0.05%) |
Aug 07, 2009 | 36.72 | 37.03 | 36.55 | 36.69 | 76,702 | +0.22(+0.60%) |
Aug 06, 2009 | 37.18 | 37.18 | 35.96 | 36.47 | 205,969 | -0.97(-2.59%) |
Aug 05, 2009 | 38.88 | 38.94 | 37.37 | 37.44 | 201,535 | -1.31(-3.38%) |
Aug 04, 2009 | 38.96 | 39.31 | 38.41 | 38.75 | 154,670 | -0.29(-0.74%) |