Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 41.39 | 43.00 | 39.27 | 39.79 | 1,574,117 | -1.89(-4.53%) |
Oct 29, 2009 | 41.08 | 41.93 | 41.08 | 41.68 | 885,273 | +1.01(+2.48%) |
Oct 28, 2009 | 41.70 | 42.97 | 40.35 | 40.67 | 1,534,165 | +0.29(+0.72%) |
Oct 27, 2009 | 40.85 | 42.25 | 38.72 | 40.38 | 2,624,896 | -2.73(-6.33%) |
Oct 26, 2009 | 42.25 | 43.16 | 42.00 | 43.11 | 672,028 | +0.73(+1.72%) |
Oct 23, 2009 | 42.34 | 43.47 | 42.05 | 42.38 | 487,293 | -0.95(-2.19%) |
Oct 22, 2009 | 42.66 | 43.44 | 42.26 | 43.33 | 470,337 | +0.64(+1.50%) |
Oct 21, 2009 | 42.70 | 43.36 | 42.22 | 42.69 | 701,698 | +0.04(+0.09%) |
Oct 20, 2009 | 42.43 | 42.96 | 41.42 | 42.65 | 1,032,364 | +1.32(+3.19%) |
Oct 19, 2009 | 41.98 | 42.17 | 40.91 | 41.33 | 957,848 | -0.26(-0.63%) |
Oct 16, 2009 | 41.70 | 42.69 | 41.45 | 41.59 | 1,927,363 | -0.14(-0.33%) |
Oct 15, 2009 | 44.68 | 44.69 | 40.70 | 41.73 | 4,621,032 | -3.11(-6.94%) |
Oct 14, 2009 | 45.02 | 45.65 | 44.06 | 44.84 | 664,333 | +0.37(+0.83%) |
Oct 13, 2009 | 45.00 | 45.14 | 43.42 | 44.47 | 568,292 | -0.51(-1.13%) |
Oct 12, 2009 | 44.84 | 45.37 | 44.06 | 44.98 | 470,614 | +0.94(+2.13%) |
Oct 09, 2009 | 42.87 | 44.29 | 42.68 | 44.04 | 472,268 | +0.94(+2.18%) |
Oct 08, 2009 | 43.07 | 43.43 | 42.38 | 43.10 | 823,010 | +0.87(+2.06%) |
Oct 07, 2009 | 42.54 | 43.21 | 42.04 | 42.23 | 529,658 | -0.65(-1.52%) |
Oct 06, 2009 | 42.72 | 43.28 | 42.21 | 42.88 | 250,306 | +0.23(+0.54%) |
Oct 05, 2009 | 41.76 | 42.76 | 41.55 | 42.65 | 312,032 | +0.93(+2.23%) |
Oct 02, 2009 | 42.17 | 42.41 | 41.18 | 41.72 | 673,889 | -1.03(-2.41%) |
Oct 01, 2009 | 43.98 | 44.00 | 42.45 | 42.75 | 474,091 | -0.88(-2.02%) |
Sep 30, 2009 | 43.37 | 44.26 | 42.30 | 43.63 | 1,031,615 | +0.11(+0.25%) |
Sep 29, 2009 | 44.55 | 44.55 | 43.07 | 43.52 | 636,638 | -0.85(-1.92%) |
Sep 28, 2009 | 43.03 | 44.68 | 42.74 | 44.37 | 486,420 | +1.52(+3.55%) |
Sep 25, 2009 | 42.88 | 43.78 | 41.34 | 42.85 | 960,813 | -1.21(-2.75%) |
Sep 24, 2009 | 45.76 | 46.26 | 43.71 | 44.06 | 794,682 | -1.72(-3.76%) |
Sep 23, 2009 | 45.61 | 46.73 | 45.04 | 45.78 | 1,099,801 | +0.53(+1.17%) |
Sep 22, 2009 | 43.54 | 45.69 | 43.25 | 45.25 | 1,296,749 | +1.84(+4.24%) |
Sep 21, 2009 | 43.25 | 43.63 | 42.42 | 43.41 | 887,353 | +0.68(+1.59%) |
Sep 18, 2009 | 43.43 | 44.15 | 42.43 | 42.73 | 2,120,492 | +0.47(+1.11%) |
Sep 17, 2009 | 43.05 | 44.32 | 41.62 | 42.26 | 2,086,995 | -1.54(-3.52%) |
Sep 16, 2009 | 38.90 | 44.07 | 38.80 | 43.80 | 2,193,142 | +4.92(+12.65%) |
Sep 15, 2009 | 39.78 | 39.90 | 38.74 | 38.88 | 842,912 | -0.57(-1.44%) |
Sep 14, 2009 | 39.58 | 39.99 | 39.11 | 39.45 | 862,378 | -0.10(-0.25%) |
Sep 11, 2009 | 39.48 | 39.63 | 38.07 | 39.55 | 1,557,983 | +0.71(+1.83%) |
Sep 10, 2009 | 36.68 | 39.27 | 36.54 | 38.84 | 2,393,459 | +2.13(+5.80%) |
Sep 09, 2009 | 35.23 | 37.06 | 35.23 | 36.71 | 1,998,659 | +0.88(+2.46%) |
Sep 08, 2009 | 35.86 | 36.67 | 34.80 | 35.83 | 2,470,764 | +0.83(+2.37%) |
Sep 04, 2009 | 35.41 | 35.66 | 34.28 | 35.00 | 5,160,500 | +0.96(+2.82%) |
Sep 03, 2009 | 33.50 | 35.47 | 29.71 | 34.04 | 22,631,928 | -9.42(-21.68%) |
Sep 02, 2009 | 43.32 | 44.13 | 43.05 | 43.46 | 225,463 | -0.11(-0.25%) |
Sep 01, 2009 | 44.47 | 45.23 | 43.40 | 43.57 | 494,694 | -0.97(-2.18%) |
Aug 31, 2009 | 44.49 | 45.45 | 44.38 | 44.54 | 359,097 | -0.54(-1.20%) |
Aug 28, 2009 | 45.06 | 45.14 | 44.55 | 45.08 | 396,065 | +0.04(+0.09%) |
Aug 27, 2009 | 44.37 | 45.18 | 43.66 | 45.04 | 445,677 | +0.68(+1.53%) |
Aug 26, 2009 | 44.45 | 44.77 | 43.77 | 44.36 | 628,515 | -0.88(-1.95%) |
Aug 25, 2009 | 45.03 | 45.50 | 44.42 | 45.24 | 606,671 | +0.34(+0.76%) |
Aug 24, 2009 | 45.22 | 45.60 | 44.52 | 44.90 | 502,099 | -0.10(-0.22%) |
Aug 21, 2009 | 44.97 | 45.12 | 44.15 | 45.00 | 510,138 | +0.57(+1.28%) |
Aug 20, 2009 | 43.88 | 44.59 | 43.57 | 44.43 | 652,501 | +0.35(+0.79%) |
Aug 19, 2009 | 42.68 | 44.11 | 42.67 | 44.08 | 700,457 | +1.12(+2.61%) |
Aug 18, 2009 | 43.00 | 43.35 | 42.28 | 42.96 | 221,475 | +0.03(+0.07%) |
Aug 17, 2009 | 42.53 | 43.62 | 42.25 | 42.93 | 334,849 | -0.30(-0.69%) |
Aug 14, 2009 | 43.95 | 44.58 | 42.50 | 43.23 | 372,785 | -0.74(-1.68%) |
Aug 13, 2009 | 44.38 | 44.40 | 43.38 | 43.97 | 285,210 | -0.35(-0.79%) |
Aug 12, 2009 | 44.83 | 44.91 | 44.13 | 44.32 | 282,268 | -0.41(-0.92%) |
Aug 11, 2009 | 44.42 | 45.04 | 44.11 | 44.73 | 277,864 | +0.06(+0.13%) |
Aug 10, 2009 | 43.62 | 45.28 | 43.06 | 44.67 | 366,240 | +0.79(+1.80%) |
Aug 07, 2009 | 43.83 | 44.50 | 43.18 | 43.88 | 477,835 | +0.72(+1.67%) |
Aug 06, 2009 | 43.69 | 44.22 | 42.60 | 43.16 | 449,490 | -0.16(-0.37%) |
Aug 05, 2009 | 44.50 | 44.57 | 43.11 | 43.32 | 459,691 | -1.25(-2.80%) |
Aug 04, 2009 | 44.80 | 44.91 | 44.13 | 44.57 | 361,726 | -0.23(-0.51%) |