Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 43.29 | 43.40 | 41.93 | 42.10 | 1,697,827 | -0.98(-2.27%) |
Oct 29, 2009 | 42.50 | 43.26 | 42.48 | 43.08 | 1,502,519 | +0.93(+2.21%) |
Oct 28, 2009 | 43.60 | 43.88 | 41.92 | 42.15 | 1,795,144 | -1.41(-3.24%) |
Oct 27, 2009 | 44.85 | 44.93 | 43.25 | 43.56 | 1,802,560 | -1.08(-2.42%) |
Oct 26, 2009 | 44.62 | 45.75 | 44.40 | 44.64 | 1,890,875 | +0.28(+0.63%) |
Oct 23, 2009 | 44.60 | 45.03 | 44.18 | 44.36 | 1,670,970 | -0.09(-0.20%) |
Oct 22, 2009 | 45.20 | 45.26 | 43.78 | 44.45 | 4,251,331 | -1.44(-3.14%) |
Oct 21, 2009 | 42.72 | 46.25 | 42.43 | 45.89 | 8,038,920 | +4.73(+11.49%) |
Oct 20, 2009 | 41.06 | 41.80 | 40.81 | 41.16 | 2,764,692 | +0.05(+0.12%) |
Oct 19, 2009 | 40.46 | 41.20 | 40.01 | 41.11 | 1,996,289 | +0.78(+1.93%) |
Oct 16, 2009 | 39.89 | 40.58 | 39.78 | 40.33 | 1,959,793 | +0.06(+0.15%) |
Oct 15, 2009 | 40.20 | 40.61 | 39.75 | 40.27 | 2,048,219 | +0.07(+0.17%) |
Oct 14, 2009 | 39.37 | 40.33 | 39.37 | 40.20 | 2,462,183 | +1.08(+2.76%) |
Oct 13, 2009 | 40.12 | 40.12 | 38.90 | 39.12 | 2,603,798 | -1.31(-3.24%) |
Oct 12, 2009 | 39.99 | 40.49 | 39.25 | 40.43 | 2,124,101 | +1.34(+3.43%) |
Oct 09, 2009 | 37.50 | 39.29 | 37.38 | 39.09 | 2,893,984 | +1.99(+5.36%) |
Oct 08, 2009 | 36.89 | 37.37 | 36.27 | 37.10 | 1,890,387 | +0.47(+1.28%) |
Oct 07, 2009 | 36.46 | 36.83 | 36.22 | 36.63 | 1,151,118 | -0.02(-0.05%) |
Oct 06, 2009 | 36.08 | 36.91 | 36.02 | 36.65 | 1,905,691 | +1.13(+3.18%) |
Oct 05, 2009 | 34.63 | 35.80 | 34.63 | 35.52 | 1,250,230 | +0.92(+2.66%) |
Oct 02, 2009 | 34.65 | 35.55 | 34.38 | 34.60 | 1,334,507 | -0.29(-0.83%) |
Oct 01, 2009 | 36.75 | 36.75 | 34.84 | 34.89 | 2,168,063 | -1.86(-5.06%) |
Sep 30, 2009 | 36.89 | 37.26 | 35.87 | 36.75 | 2,849,176 | -0.02(-0.05%) |
Sep 29, 2009 | 36.23 | 37.16 | 36.21 | 36.77 | 2,920,639 | +0.62(+1.72%) |
Sep 28, 2009 | 35.06 | 36.20 | 34.77 | 36.15 | 1,821,128 | +1.21(+3.46%) |
Sep 25, 2009 | 34.89 | 35.02 | 34.30 | 34.94 | 1,156,931 | -0.10(-0.29%) |
Sep 24, 2009 | 35.72 | 35.90 | 34.23 | 35.04 | 2,508,196 | -0.53(-1.49%) |
Sep 23, 2009 | 36.25 | 36.43 | 35.47 | 35.57 | 1,456,829 | -0.50(-1.39%) |
Sep 22, 2009 | 36.36 | 36.67 | 35.75 | 36.07 | 1,697,913 | -0.31(-0.85%) |
Sep 21, 2009 | 35.80 | 36.64 | 35.33 | 36.38 | 1,481,537 | +0.18(+0.50%) |
Sep 18, 2009 | 35.78 | 36.42 | 35.62 | 36.20 | 2,279,949 | +0.80(+2.26%) |
Sep 17, 2009 | 35.75 | 35.99 | 35.28 | 35.40 | 1,566,698 | -0.57(-1.58%) |
Sep 16, 2009 | 35.59 | 36.25 | 35.48 | 35.97 | 3,265,736 | +0.54(+1.52%) |
Sep 15, 2009 | 34.85 | 35.48 | 34.22 | 35.43 | 3,644,215 | +0.78(+2.25%) |
Sep 14, 2009 | 34.29 | 34.90 | 33.98 | 34.65 | 3,135,120 | -0.18(-0.52%) |
Sep 11, 2009 | 36.20 | 36.21 | 34.51 | 34.83 | 12,334,870 | -1.89(-5.15%) |
Sep 10, 2009 | 37.58 | 37.96 | 36.59 | 36.72 | 2,785,776 | -1.01(-2.68%) |
Sep 09, 2009 | 36.95 | 38.17 | 36.93 | 37.73 | 2,964,300 | -0.67(-1.74%) |
Sep 08, 2009 | 38.10 | 38.45 | 37.56 | 38.40 | 1,544,626 | +0.96(+2.56%) |
Sep 04, 2009 | 36.68 | 38.20 | 36.66 | 37.44 | 2,242,132 | +0.91(+2.49%) |
Sep 03, 2009 | 36.52 | 36.60 | 36.19 | 36.53 | 1,061,894 | +0.45(+1.25%) |
Sep 02, 2009 | 35.72 | 36.30 | 35.67 | 36.08 | 1,619,429 | +0.19(+0.53%) |
Sep 01, 2009 | 36.63 | 37.73 | 35.65 | 35.89 | 1,557,060 | -0.95(-2.58%) |
Aug 31, 2009 | 36.92 | 36.98 | 36.31 | 36.84 | 1,062,267 | -0.80(-2.13%) |
Aug 28, 2009 | 37.65 | 38.97 | 37.46 | 37.64 | 1,544,925 | +0.18(+0.48%) |
Aug 27, 2009 | 36.33 | 37.54 | 36.10 | 37.46 | 1,566,702 | +0.83(+2.27%) |
Aug 26, 2009 | 36.04 | 36.87 | 36.04 | 36.63 | 1,510,381 | +0.47(+1.30%) |
Aug 25, 2009 | 35.94 | 36.25 | 35.68 | 36.16 | 919,914 | +0.44(+1.23%) |
Aug 24, 2009 | 35.78 | 36.37 | 35.43 | 35.72 | 1,810,281 | -0.76(-2.08%) |
Aug 21, 2009 | 35.60 | 36.59 | 35.41 | 36.48 | 1,845,028 | +1.15(+3.26%) |
Aug 20, 2009 | 34.93 | 35.44 | 34.65 | 35.33 | 1,612,904 | +0.48(+1.38%) |
Aug 19, 2009 | 34.45 | 35.00 | 34.30 | 34.85 | 1,035,541 | -0.02(-0.06%) |
Aug 18, 2009 | 34.05 | 35.00 | 34.01 | 34.87 | 1,542,498 | +1.06(+3.14%) |
Aug 17, 2009 | 33.68 | 33.94 | 33.25 | 33.81 | 1,129,111 | -0.70(-2.03%) |
Aug 14, 2009 | 34.50 | 34.52 | 33.82 | 34.51 | 1,423,399 | -0.01(-0.03%) |
Aug 13, 2009 | 34.00 | 34.58 | 33.42 | 34.52 | 1,790,523 | +0.48(+1.41%) |
Aug 12, 2009 | 33.82 | 34.75 | 33.41 | 34.04 | 6,000,403 | +2.21(+6.94%) |
Aug 11, 2009 | 31.85 | 32.47 | 31.56 | 31.83 | 2,577,078 | +0.00(+0.00%) |
Aug 10, 2009 | 31.55 | 31.93 | 31.35 | 31.83 | 905,243 | +0.41(+1.30%) |
Aug 07, 2009 | 31.67 | 31.90 | 31.12 | 31.42 | 1,004,891 | +0.11(+0.35%) |
Aug 06, 2009 | 32.28 | 32.52 | 31.18 | 31.31 | 924,968 | -1.08(-3.33%) |
Aug 05, 2009 | 32.90 | 33.12 | 32.21 | 32.39 | 1,389,915 | +0.07(+0.22%) |
Aug 04, 2009 | 32.00 | 32.41 | 31.91 | 32.32 | 466,470 | +0.04(+0.12%) |