Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 39.53 | 39.64 | 38.61 | 38.66 | 4,382,965 | -0.90(-2.27%) |
Oct 29, 2009 | 39.16 | 39.65 | 39.10 | 39.55 | 3,438,788 | +0.62(+1.59%) |
Oct 28, 2009 | 39.54 | 39.67 | 38.89 | 38.94 | 3,387,468 | -0.68(-1.71%) |
Oct 27, 2009 | 39.88 | 40.04 | 39.55 | 39.61 | 2,523,087 | -0.31(-0.78%) |
Oct 26, 2009 | 40.18 | 40.65 | 39.79 | 39.93 | 2,970,350 | -0.25(-0.61%) |
Oct 23, 2009 | 40.30 | 40.35 | 40.07 | 40.17 | 3,313,179 | -0.36(-0.88%) |
Oct 22, 2009 | 40.08 | 40.62 | 39.88 | 40.53 | 3,648,901 | +0.38(+0.95%) |
Oct 21, 2009 | 40.43 | 40.83 | 40.13 | 40.15 | 2,569,479 | -0.30(-0.73%) |
Oct 20, 2009 | 40.26 | 40.49 | 40.25 | 40.44 | 2,750,815 | -0.25(-0.60%) |
Oct 19, 2009 | 40.38 | 40.78 | 40.28 | 40.69 | 2,204,960 | +0.30(+0.75%) |
Oct 16, 2009 | 40.19 | 40.44 | 40.09 | 40.38 | 2,336,887 | -0.15(-0.38%) |
Oct 15, 2009 | 40.25 | 40.55 | 40.19 | 40.54 | 2,455,362 | +0.13(+0.31%) |
Oct 14, 2009 | 40.15 | 40.44 | 40.05 | 40.41 | 2,508,224 | +0.59(+1.49%) |
Oct 13, 2009 | 39.74 | 39.91 | 39.61 | 39.82 | 2,170,158 | -0.06(-0.15%) |
Oct 12, 2009 | 40.06 | 40.08 | 39.71 | 39.88 | 1,537,649 | +0.07(+0.17%) |
Oct 09, 2009 | 39.43 | 39.81 | 39.39 | 39.81 | 1,967,061 | +0.28(+0.71%) |
Oct 08, 2009 | 39.44 | 39.69 | 39.32 | 39.53 | 2,602,029 | +0.32(+0.82%) |
Oct 07, 2009 | 38.98 | 39.22 | 38.98 | 39.21 | 2,162,247 | +0.14(+0.35%) |
Oct 06, 2009 | 38.80 | 39.28 | 38.73 | 39.07 | 6,946,451 | +0.54(+1.40%) |
Oct 05, 2009 | 38.29 | 38.65 | 38.12 | 38.53 | 3,123,507 | +0.33(+0.86%) |
Oct 02, 2009 | 37.99 | 38.35 | 37.94 | 38.20 | 6,115,888 | -0.11(-0.29%) |
Oct 01, 2009 | 39.10 | 39.10 | 38.27 | 38.31 | 2,465,409 | -0.85(-2.16%) |
Sep 30, 2009 | 39.33 | 39.44 | 38.71 | 39.16 | 3,132,697 | -0.09(-0.24%) |
Sep 29, 2009 | 39.39 | 39.53 | 39.13 | 39.25 | 2,675,833 | -0.14(-0.34%) |
Sep 28, 2009 | 38.89 | 39.44 | 38.80 | 39.39 | 2,947,461 | +0.65(+1.68%) |
Sep 25, 2009 | 38.81 | 39.00 | 38.59 | 38.73 | 2,396,193 | -0.20(-0.52%) |
Sep 24, 2009 | 39.33 | 39.40 | 38.75 | 38.94 | 2,788,859 | -0.25(-0.65%) |
Sep 23, 2009 | 39.54 | 39.83 | 39.17 | 39.19 | 2,770,667 | -0.30(-0.77%) |
Sep 22, 2009 | 39.57 | 39.60 | 39.35 | 39.50 | 2,415,463 | -0.05(-0.13%) |
Sep 21, 2009 | 39.23 | 39.60 | 39.22 | 39.55 | 2,873,035 | -0.03(-0.06%) |
Sep 18, 2009 | 39.61 | 39.67 | 39.43 | 39.57 | 3,124,391 | +0.07(+0.17%) |
Sep 17, 2009 | 39.39 | 39.73 | 39.31 | 39.50 | 3,809,882 | +0.47(+1.20%) |
Sep 16, 2009 | 39.06 | 39.52 | 39.00 | 39.04 | 2,770,017 | +0.04(+0.10%) |
Sep 15, 2009 | 39.00 | 39.13 | 38.74 | 39.00 | 3,831,985 | +0.04(+0.11%) |
Sep 14, 2009 | 38.50 | 38.97 | 38.50 | 38.95 | 3,237,846 | +0.11(+0.28%) |
Sep 11, 2009 | 38.86 | 38.94 | 38.62 | 38.84 | 2,380,596 | +0.07(+0.17%) |
Sep 10, 2009 | 38.40 | 38.80 | 38.30 | 38.78 | 2,135,917 | +0.32(+0.84%) |
Sep 09, 2009 | 38.24 | 38.55 | 38.08 | 38.46 | 2,683,019 | +0.31(+0.82%) |
Sep 08, 2009 | 38.15 | 38.19 | 37.96 | 38.14 | 3,827,281 | +0.25(+0.67%) |
Sep 04, 2009 | 37.41 | 37.89 | 37.32 | 37.89 | 2,451,981 | +0.52(+1.40%) |
Sep 03, 2009 | 37.21 | 37.40 | 36.96 | 37.36 | 2,971,646 | +0.26(+0.71%) |
Sep 02, 2009 | 37.02 | 37.25 | 36.94 | 37.10 | 2,497,837 | +0.02(+0.05%) |
Sep 01, 2009 | 37.58 | 38.08 | 37.05 | 37.09 | 2,944,441 | -0.68(-1.79%) |
Aug 31, 2009 | 37.73 | 37.83 | 37.53 | 37.76 | 2,717,334 | -0.29(-0.76%) |
Aug 28, 2009 | 38.41 | 38.46 | 37.84 | 38.05 | 1,691,227 | -0.04(-0.11%) |
Aug 27, 2009 | 38.04 | 38.18 | 37.58 | 38.09 | 3,108,130 | +0.09(+0.24%) |
Aug 26, 2009 | 37.91 | 38.20 | 37.85 | 38.00 | 2,563,033 | -0.07(-0.18%) |
Aug 25, 2009 | 38.11 | 38.31 | 37.94 | 38.07 | 3,373,938 | +0.09(+0.24%) |
Aug 24, 2009 | 38.12 | 38.23 | 37.82 | 37.97 | 3,163,667 | -0.03(-0.07%) |
Aug 21, 2009 | 37.67 | 38.01 | 37.46 | 38.00 | 6,855,715 | +0.54(+1.44%) |
Aug 20, 2009 | 37.07 | 37.50 | 36.98 | 37.46 | 2,544,689 | +0.36(+0.96%) |
Aug 19, 2009 | 36.74 | 37.14 | 36.43 | 37.10 | 3,427,101 | +0.36(+0.99%) |
Aug 18, 2009 | 36.57 | 36.86 | 36.45 | 36.74 | 3,990,132 | +0.24(+0.66%) |
Aug 17, 2009 | 36.65 | 36.72 | 36.40 | 36.50 | 5,010,512 | -0.77(-2.08%) |
Aug 14, 2009 | 37.58 | 37.63 | 36.95 | 37.27 | 2,938,907 | -0.33(-0.88%) |
Aug 13, 2009 | 37.51 | 37.60 | 37.17 | 37.60 | 3,405,343 | +0.24(+0.63%) |
Aug 12, 2009 | 36.92 | 37.63 | 36.92 | 37.36 | 2,769,821 | +0.42(+1.14%) |
Aug 11, 2009 | 37.11 | 37.22 | 36.90 | 36.94 | 3,268,873 | -0.36(-0.95%) |
Aug 10, 2009 | 37.23 | 37.36 | 37.04 | 37.30 | 3,465,787 | -0.12(-0.32%) |
Aug 07, 2009 | 37.22 | 37.60 | 37.11 | 37.42 | 3,506,141 | +0.41(+1.10%) |
Aug 06, 2009 | 37.30 | 37.38 | 36.84 | 37.01 | 6,588,713 | -0.19(-0.50%) |
Aug 05, 2009 | 37.50 | 37.53 | 37.02 | 37.20 | 4,580,043 | -0.14(-0.39%) |
Aug 04, 2009 | 37.42 | 37.57 | 37.27 | 37.34 | 4,550,909 | -0.12(-0.31%) |