Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 38.30 | 38.81 | 37.56 | 38.12 | 2,730,679 | -0.56(-1.45%) |
Oct 29, 2009 | 37.38 | 38.88 | 37.38 | 38.68 | 1,427,372 | +1.56(+4.19%) |
Oct 28, 2009 | 38.20 | 38.86 | 37.08 | 37.12 | 1,770,150 | -1.16(-3.04%) |
Oct 27, 2009 | 38.56 | 39.12 | 37.75 | 38.29 | 2,664,824 | +0.05(+0.12%) |
Oct 26, 2009 | 38.27 | 38.90 | 38.04 | 38.24 | 1,630,854 | +0.01(+0.03%) |
Oct 23, 2009 | 37.87 | 38.27 | 37.65 | 38.23 | 1,685,669 | +0.36(+0.95%) |
Oct 22, 2009 | 37.79 | 38.00 | 37.52 | 37.87 | 2,336,879 | +0.13(+0.34%) |
Oct 21, 2009 | 38.45 | 38.98 | 37.61 | 37.74 | 1,649,162 | -0.57(-1.48%) |
Oct 20, 2009 | 38.37 | 38.51 | 38.16 | 38.30 | 1,383,863 | -0.70(-1.79%) |
Oct 19, 2009 | 38.92 | 39.40 | 38.69 | 39.00 | 936,104 | +0.19(+0.50%) |
Oct 16, 2009 | 39.18 | 39.18 | 38.65 | 38.81 | 1,053,225 | -0.54(-1.38%) |
Oct 15, 2009 | 39.57 | 39.71 | 39.27 | 39.35 | 1,189,994 | -0.50(-1.25%) |
Oct 14, 2009 | 39.18 | 40.01 | 39.12 | 39.85 | 1,457,454 | +0.98(+2.51%) |
Oct 13, 2009 | 39.31 | 39.35 | 38.69 | 38.87 | 951,779 | -0.46(-1.17%) |
Oct 12, 2009 | 39.38 | 40.00 | 39.08 | 39.33 | 607,681 | -0.21(-0.54%) |
Oct 09, 2009 | 39.35 | 39.67 | 38.88 | 39.54 | 986,329 | +0.08(+0.21%) |
Oct 08, 2009 | 39.54 | 40.05 | 39.27 | 39.46 | 1,054,930 | +0.28(+0.73%) |
Oct 07, 2009 | 39.01 | 39.49 | 38.72 | 39.18 | 1,028,935 | +0.08(+0.21%) |
Oct 06, 2009 | 39.38 | 39.93 | 38.61 | 39.09 | 1,227,616 | +0.00(+0.00%) |
Oct 05, 2009 | 38.20 | 39.32 | 38.09 | 39.09 | 1,840,562 | +1.22(+3.22%) |
Oct 02, 2009 | 37.92 | 38.87 | 37.44 | 37.87 | 2,118,277 | -0.45(-1.18%) |
Oct 01, 2009 | 39.49 | 39.56 | 38.21 | 38.32 | 2,249,945 | -1.30(-3.29%) |
Sep 30, 2009 | 39.80 | 40.49 | 38.89 | 39.63 | 1,858,433 | -0.13(-0.32%) |
Sep 29, 2009 | 40.29 | 40.81 | 39.56 | 39.76 | 1,166,843 | -0.58(-1.44%) |
Sep 28, 2009 | 39.03 | 40.42 | 38.94 | 40.34 | 1,200,682 | +1.37(+3.51%) |
Sep 25, 2009 | 38.85 | 39.53 | 38.71 | 38.97 | 1,353,134 | -0.05(-0.13%) |
Sep 24, 2009 | 41.18 | 41.44 | 38.99 | 39.02 | 2,979,103 | -1.93(-4.71%) |
Sep 23, 2009 | 42.54 | 42.68 | 40.77 | 40.95 | 2,740,621 | -1.58(-3.70%) |
Sep 22, 2009 | 41.35 | 42.61 | 41.35 | 42.53 | 1,166,346 | +1.40(+3.41%) |
Sep 21, 2009 | 41.48 | 41.77 | 40.71 | 41.13 | 1,444,522 | -1.11(-2.63%) |
Sep 18, 2009 | 42.31 | 42.58 | 41.18 | 42.24 | 1,626,694 | +0.11(+0.26%) |
Sep 17, 2009 | 42.58 | 44.32 | 41.71 | 42.13 | 1,856,331 | +0.83(+2.02%) |
Sep 16, 2009 | 40.97 | 42.70 | 40.66 | 41.29 | 1,640,813 | +0.61(+1.51%) |
Sep 15, 2009 | 40.27 | 40.93 | 39.66 | 40.68 | 2,091,178 | +0.52(+1.30%) |
Sep 14, 2009 | 39.13 | 40.33 | 39.12 | 40.16 | 1,984,840 | +0.50(+1.27%) |
Sep 11, 2009 | 40.11 | 40.32 | 39.21 | 39.65 | 1,500,268 | -0.46(-1.16%) |
Sep 10, 2009 | 40.20 | 40.29 | 39.41 | 40.12 | 1,595,536 | -0.01(-0.02%) |
Sep 09, 2009 | 39.36 | 40.18 | 39.02 | 40.13 | 1,584,985 | +0.81(+2.05%) |
Sep 08, 2009 | 38.58 | 39.34 | 38.38 | 39.32 | 1,819,620 | +1.16(+3.05%) |
Sep 04, 2009 | 38.19 | 38.27 | 37.43 | 38.16 | 1,947,392 | -0.20(-0.52%) |
Sep 03, 2009 | 37.81 | 38.43 | 37.21 | 38.36 | 2,873,788 | +0.90(+2.40%) |
Sep 02, 2009 | 38.23 | 38.47 | 37.44 | 37.46 | 2,980,349 | -1.10(-2.86%) |
Sep 01, 2009 | 40.07 | 40.78 | 38.46 | 38.56 | 2,633,102 | -1.71(-4.25%) |
Aug 31, 2009 | 40.01 | 40.47 | 39.62 | 40.27 | 2,475,695 | -0.21(-0.51%) |
Aug 28, 2009 | 40.00 | 40.48 | 39.63 | 40.48 | 1,550,960 | +0.56(+1.39%) |
Aug 27, 2009 | 39.28 | 39.96 | 38.52 | 39.93 | 1,071,824 | +0.35(+0.88%) |
Aug 26, 2009 | 39.42 | 39.76 | 39.05 | 39.58 | 1,277,832 | +0.01(+0.03%) |
Aug 25, 2009 | 39.49 | 39.90 | 38.91 | 39.56 | 1,243,970 | +0.48(+1.22%) |
Aug 24, 2009 | 39.56 | 39.73 | 38.96 | 39.09 | 1,228,090 | -0.21(-0.54%) |
Aug 21, 2009 | 38.68 | 39.87 | 38.43 | 39.30 | 1,774,008 | +1.10(+2.87%) |
Aug 20, 2009 | 36.76 | 38.32 | 36.70 | 38.20 | 1,610,439 | +1.46(+3.97%) |
Aug 19, 2009 | 36.94 | 37.10 | 36.39 | 36.74 | 1,236,118 | -0.55(-1.47%) |
Aug 18, 2009 | 37.23 | 37.71 | 36.85 | 37.29 | 1,200,170 | -0.46(-1.21%) |
Aug 17, 2009 | 38.05 | 38.05 | 37.00 | 37.75 | 2,065,303 | -1.15(-2.95%) |
Aug 14, 2009 | 38.84 | 39.01 | 38.14 | 38.89 | 1,683,216 | -0.22(-0.56%) |
Aug 13, 2009 | 38.89 | 39.86 | 38.61 | 39.11 | 1,645,757 | +0.64(+1.66%) |
Aug 12, 2009 | 38.49 | 38.87 | 38.13 | 38.47 | 2,584,002 | -0.11(-0.28%) |
Aug 11, 2009 | 37.84 | 39.01 | 37.20 | 38.58 | 4,143,241 | -0.24(-0.62%) |
Aug 10, 2009 | 39.47 | 39.78 | 38.38 | 38.82 | 1,606,793 | -0.85(-2.15%) |
Aug 07, 2009 | 37.80 | 40.43 | 37.23 | 39.67 | 3,234,340 | +2.72(+7.36%) |
Aug 06, 2009 | 38.38 | 39.13 | 36.93 | 36.96 | 2,964,456 | -1.31(-3.43%) |
Aug 05, 2009 | 37.68 | 38.56 | 37.19 | 38.27 | 2,755,996 | -0.17(-0.44%) |
Aug 04, 2009 | 36.79 | 39.07 | 36.35 | 38.43 | 2,378,250 | +1.42(+3.84%) |