Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 41.68 | 41.96 | 40.55 | 40.82 | 2,284,319 | -1.03(-2.47%) |
Oct 29, 2009 | 41.45 | 42.00 | 40.99 | 41.86 | 1,958,556 | +0.95(+2.32%) |
Oct 28, 2009 | 41.69 | 42.02 | 40.73 | 40.91 | 2,564,252 | -0.83(-1.99%) |
Oct 27, 2009 | 43.02 | 43.30 | 41.65 | 41.74 | 2,418,249 | -1.22(-2.84%) |
Oct 26, 2009 | 43.90 | 44.85 | 42.80 | 42.96 | 2,306,184 | -0.87(-1.99%) |
Oct 23, 2009 | 44.00 | 44.11 | 43.66 | 43.83 | 1,871,117 | -0.68(-1.52%) |
Oct 22, 2009 | 43.48 | 44.85 | 42.98 | 44.51 | 2,238,903 | +1.14(+2.63%) |
Oct 21, 2009 | 44.32 | 44.86 | 43.27 | 43.37 | 2,718,521 | -1.32(-2.95%) |
Oct 20, 2009 | 43.96 | 44.98 | 43.86 | 44.68 | 4,813,494 | +2.09(+4.90%) |
Oct 19, 2009 | 41.43 | 42.71 | 41.08 | 42.60 | 2,851,668 | +1.53(+3.74%) |
Oct 16, 2009 | 40.86 | 41.29 | 40.29 | 41.06 | 1,691,731 | -0.18(-0.45%) |
Oct 15, 2009 | 41.15 | 41.39 | 40.82 | 41.25 | 1,271,712 | -0.11(-0.26%) |
Oct 14, 2009 | 40.70 | 41.62 | 40.38 | 41.35 | 2,042,155 | +1.09(+2.72%) |
Oct 13, 2009 | 40.73 | 40.78 | 39.87 | 40.26 | 1,650,413 | -0.42(-1.04%) |
Oct 12, 2009 | 41.15 | 41.31 | 40.35 | 40.68 | 954,481 | -0.07(-0.17%) |
Oct 09, 2009 | 40.04 | 40.78 | 39.97 | 40.75 | 1,428,755 | +0.71(+1.77%) |
Oct 08, 2009 | 39.74 | 40.38 | 39.33 | 40.04 | 2,235,328 | +0.73(+1.86%) |
Oct 07, 2009 | 39.64 | 39.85 | 39.10 | 39.31 | 1,800,871 | -0.39(-0.99%) |
Oct 06, 2009 | 39.68 | 40.26 | 39.45 | 39.70 | 1,883,602 | +0.25(+0.64%) |
Oct 05, 2009 | 38.48 | 39.49 | 38.33 | 39.45 | 1,880,100 | +1.29(+3.39%) |
Oct 02, 2009 | 38.25 | 38.63 | 38.05 | 38.16 | 1,879,538 | -0.54(-1.39%) |
Oct 01, 2009 | 39.78 | 40.02 | 38.68 | 38.70 | 1,848,308 | -1.26(-3.16%) |
Sep 30, 2009 | 40.79 | 41.08 | 39.45 | 39.96 | 2,882,973 | -0.82(-2.02%) |
Sep 29, 2009 | 40.75 | 41.39 | 40.65 | 40.78 | 1,823,520 | +0.07(+0.17%) |
Sep 28, 2009 | 40.32 | 40.98 | 40.19 | 40.71 | 1,749,478 | +0.48(+1.19%) |
Sep 25, 2009 | 41.01 | 41.01 | 39.37 | 40.24 | 2,196,989 | -0.03(-0.08%) |
Sep 24, 2009 | 40.88 | 41.24 | 40.11 | 40.27 | 1,750,282 | -0.63(-1.55%) |
Sep 23, 2009 | 41.55 | 41.62 | 40.85 | 40.90 | 1,076,454 | -0.48(-1.15%) |
Sep 22, 2009 | 42.03 | 42.08 | 41.11 | 41.38 | 2,224,755 | -0.34(-0.81%) |
Sep 21, 2009 | 42.18 | 42.36 | 41.59 | 41.72 | 1,279,446 | -0.82(-1.92%) |
Sep 18, 2009 | 42.63 | 42.83 | 42.19 | 42.53 | 1,676,580 | +0.25(+0.58%) |
Sep 17, 2009 | 42.29 | 43.08 | 42.01 | 42.29 | 2,140,776 | +0.35(+0.85%) |
Sep 16, 2009 | 41.99 | 42.66 | 41.49 | 41.93 | 2,637,469 | +0.30(+0.72%) |
Sep 15, 2009 | 40.58 | 41.92 | 40.43 | 41.63 | 3,239,123 | +1.06(+2.60%) |
Sep 14, 2009 | 38.28 | 40.68 | 38.28 | 40.58 | 3,834,427 | +1.88(+4.86%) |
Sep 11, 2009 | 37.68 | 38.90 | 37.62 | 38.70 | 3,211,284 | +1.15(+3.06%) |
Sep 10, 2009 | 37.18 | 37.55 | 36.72 | 37.55 | 1,379,367 | +0.28(+0.74%) |
Sep 09, 2009 | 36.93 | 37.42 | 35.98 | 37.27 | 2,417,011 | +0.20(+0.54%) |
Sep 08, 2009 | 37.58 | 37.94 | 36.99 | 37.07 | 2,668,063 | -0.18(-0.48%) |
Sep 04, 2009 | 36.74 | 37.42 | 36.74 | 37.25 | 1,561,720 | +0.51(+1.38%) |
Sep 03, 2009 | 36.39 | 36.91 | 36.14 | 36.74 | 2,381,842 | +0.22(+0.61%) |
Sep 02, 2009 | 36.79 | 37.05 | 36.44 | 36.51 | 1,226,304 | -0.43(-1.17%) |
Sep 01, 2009 | 37.31 | 38.81 | 36.87 | 36.95 | 2,420,222 | -0.56(-1.50%) |
Aug 31, 2009 | 37.59 | 37.60 | 36.81 | 37.51 | 1,316,061 | -0.54(-1.42%) |
Aug 28, 2009 | 38.64 | 38.83 | 37.82 | 38.05 | 1,416,826 | -0.25(-0.64%) |
Aug 27, 2009 | 38.48 | 38.76 | 37.75 | 38.29 | 1,309,783 | -0.08(-0.20%) |
Aug 26, 2009 | 38.86 | 38.86 | 38.10 | 38.37 | 1,435,429 | -0.42(-1.09%) |
Aug 25, 2009 | 38.67 | 39.35 | 38.29 | 38.80 | 1,992,656 | +0.45(+1.19%) |
Aug 24, 2009 | 38.22 | 38.93 | 38.12 | 38.34 | 1,398,473 | +0.19(+0.51%) |
Aug 21, 2009 | 37.75 | 38.48 | 37.50 | 38.15 | 2,429,833 | +0.68(+1.81%) |
Aug 20, 2009 | 37.15 | 37.69 | 37.13 | 37.47 | 1,286,404 | +0.18(+0.48%) |
Aug 19, 2009 | 36.88 | 37.52 | 36.57 | 37.29 | 951,682 | +0.01(+0.02%) |
Aug 18, 2009 | 36.50 | 37.40 | 36.40 | 37.28 | 1,425,649 | +0.98(+2.70%) |
Aug 17, 2009 | 36.84 | 37.19 | 36.10 | 36.31 | 1,068,320 | -1.36(-3.62%) |
Aug 14, 2009 | 38.52 | 38.56 | 37.35 | 37.67 | 1,140,054 | -0.76(-1.99%) |
Aug 13, 2009 | 38.54 | 38.71 | 37.77 | 38.43 | 1,628,046 | +0.31(+0.81%) |
Aug 12, 2009 | 36.84 | 38.49 | 36.81 | 38.12 | 2,436,226 | +1.43(+3.89%) |
Aug 11, 2009 | 37.04 | 37.18 | 36.34 | 36.70 | 1,864,281 | -0.52(-1.39%) |
Aug 10, 2009 | 37.57 | 37.98 | 36.77 | 37.22 | 2,569,020 | -0.36(-0.96%) |
Aug 07, 2009 | 36.76 | 37.64 | 36.31 | 37.58 | 2,663,077 | +1.45(+4.01%) |
Aug 06, 2009 | 36.18 | 36.41 | 35.69 | 36.13 | 1,593,823 | +0.18(+0.49%) |
Aug 05, 2009 | 36.88 | 37.08 | 35.69 | 35.95 | 1,967,217 | -0.68(-1.85%) |
Aug 04, 2009 | 36.00 | 37.14 | 36.00 | 36.63 | 2,191,310 | +0.56(+1.56%) |