Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 41.42 | 41.58 | 40.42 | 40.50 | 2,693,355 | -0.97(-2.33%) |
Oct 29, 2009 | 41.08 | 41.53 | 40.73 | 41.47 | 1,637,258 | +0.48(+1.17%) |
Oct 28, 2009 | 41.38 | 41.61 | 40.78 | 40.99 | 2,782,848 | -0.39(-0.94%) |
Oct 27, 2009 | 41.48 | 41.94 | 41.19 | 41.38 | 2,063,739 | -0.02(-0.04%) |
Oct 26, 2009 | 41.84 | 42.49 | 41.29 | 41.39 | 2,210,233 | -0.46(-1.11%) |
Oct 23, 2009 | 42.03 | 42.11 | 41.59 | 41.86 | 1,908,007 | -0.84(-1.98%) |
Oct 22, 2009 | 42.50 | 42.93 | 41.97 | 42.70 | 2,435,428 | +0.07(+0.17%) |
Oct 21, 2009 | 42.24 | 43.19 | 42.13 | 42.63 | 2,235,961 | +0.40(+0.94%) |
Oct 20, 2009 | 42.17 | 42.29 | 41.98 | 42.23 | 1,447,168 | -0.51(-1.20%) |
Oct 19, 2009 | 42.45 | 42.85 | 42.42 | 42.74 | 2,890,049 | +0.17(+0.41%) |
Oct 16, 2009 | 42.03 | 42.71 | 41.86 | 42.57 | 1,988,930 | +0.26(+0.61%) |
Oct 15, 2009 | 41.30 | 42.48 | 41.30 | 42.31 | 2,934,805 | +0.70(+1.69%) |
Oct 14, 2009 | 41.88 | 41.95 | 41.32 | 41.61 | 2,012,493 | +0.01(+0.01%) |
Oct 13, 2009 | 42.06 | 42.26 | 41.55 | 41.60 | 1,846,687 | -0.64(-1.51%) |
Oct 12, 2009 | 42.09 | 42.47 | 42.03 | 42.24 | 1,803,644 | +0.15(+0.36%) |
Oct 09, 2009 | 41.77 | 42.57 | 41.77 | 42.09 | 4,027,813 | +0.46(+1.10%) |
Oct 08, 2009 | 41.69 | 41.90 | 41.49 | 41.63 | 2,548,952 | -0.04(-0.10%) |
Oct 07, 2009 | 41.57 | 41.85 | 41.46 | 41.67 | 1,584,950 | -0.15(-0.35%) |
Oct 06, 2009 | 41.65 | 42.03 | 41.36 | 41.82 | 2,692,535 | +0.26(+0.64%) |
Oct 05, 2009 | 41.04 | 41.75 | 40.66 | 41.56 | 2,461,950 | +0.71(+1.73%) |
Oct 02, 2009 | 40.74 | 41.00 | 40.65 | 40.85 | 2,105,661 | -0.23(-0.57%) |
Oct 01, 2009 | 41.83 | 41.88 | 41.00 | 41.08 | 2,071,773 | -1.08(-2.55%) |
Sep 30, 2009 | 42.42 | 42.47 | 41.86 | 42.16 | 2,312,522 | -0.32(-0.75%) |
Sep 29, 2009 | 42.13 | 42.58 | 41.97 | 42.48 | 2,481,164 | +0.35(+0.83%) |
Sep 28, 2009 | 41.99 | 42.39 | 41.93 | 42.13 | 933,652 | +0.23(+0.55%) |
Sep 25, 2009 | 41.98 | 42.23 | 41.86 | 41.89 | 960,735 | -0.24(-0.58%) |
Sep 24, 2009 | 42.51 | 42.81 | 42.03 | 42.14 | 1,527,411 | -0.21(-0.49%) |
Sep 23, 2009 | 42.29 | 43.14 | 42.29 | 42.34 | 1,822,867 | -0.12(-0.27%) |
Sep 22, 2009 | 42.50 | 42.65 | 42.23 | 42.46 | 1,751,189 | -0.08(-0.20%) |
Sep 21, 2009 | 42.54 | 42.81 | 41.92 | 42.54 | 2,512,446 | -0.16(-0.37%) |
Sep 18, 2009 | 42.53 | 42.90 | 42.11 | 42.70 | 3,799,206 | +0.69(+1.65%) |
Sep 17, 2009 | 42.03 | 42.34 | 41.88 | 42.01 | 2,539,488 | +0.37(+0.89%) |
Sep 16, 2009 | 41.57 | 42.26 | 41.33 | 41.64 | 3,169,127 | +0.21(+0.51%) |
Sep 15, 2009 | 41.38 | 41.52 | 40.92 | 41.43 | 3,449,072 | -0.01(-0.01%) |
Sep 14, 2009 | 40.94 | 41.49 | 40.82 | 41.44 | 2,754,991 | +0.42(+1.03%) |
Sep 11, 2009 | 41.41 | 41.41 | 40.95 | 41.01 | 2,317,551 | -0.21(-0.50%) |
Sep 10, 2009 | 41.68 | 41.68 | 41.13 | 41.22 | 2,631,545 | -0.46(-1.11%) |
Sep 09, 2009 | 41.99 | 41.99 | 41.48 | 41.68 | 2,530,940 | -0.30(-0.72%) |
Sep 08, 2009 | 42.20 | 42.20 | 41.74 | 41.98 | 1,655,356 | -0.03(-0.06%) |
Sep 04, 2009 | 42.07 | 42.13 | 41.76 | 42.01 | 1,637,256 | +0.05(+0.13%) |
Sep 03, 2009 | 41.49 | 41.97 | 41.49 | 41.96 | 1,833,473 | +0.52(+1.26%) |
Sep 02, 2009 | 41.56 | 41.78 | 41.30 | 41.44 | 1,682,541 | -0.18(-0.43%) |
Sep 01, 2009 | 41.45 | 42.14 | 41.45 | 41.61 | 2,869,776 | -0.09(-0.22%) |
Aug 31, 2009 | 42.16 | 42.16 | 41.48 | 41.70 | 1,638,989 | -0.50(-1.19%) |
Aug 28, 2009 | 42.41 | 42.60 | 41.87 | 42.21 | 3,245,131 | -0.16(-0.37%) |
Aug 27, 2009 | 42.59 | 42.71 | 42.08 | 42.36 | 2,704,728 | -0.40(-0.93%) |
Aug 26, 2009 | 43.02 | 43.26 | 42.60 | 42.76 | 2,423,167 | -0.42(-0.97%) |
Aug 25, 2009 | 43.18 | 43.47 | 43.08 | 43.18 | 3,167,488 | +0.04(+0.09%) |
Aug 24, 2009 | 43.23 | 43.49 | 42.83 | 43.14 | 2,215,834 | -0.03(-0.07%) |
Aug 21, 2009 | 42.29 | 43.25 | 42.21 | 43.17 | 2,078,255 | +1.04(+2.47%) |
Aug 20, 2009 | 42.09 | 42.25 | 41.88 | 42.13 | 1,800,139 | +0.14(+0.34%) |
Aug 19, 2009 | 41.46 | 42.35 | 41.42 | 41.99 | 3,264,397 | +0.26(+0.62%) |
Aug 18, 2009 | 41.25 | 41.77 | 41.13 | 41.73 | 2,201,790 | +0.58(+1.40%) |
Aug 17, 2009 | 41.49 | 41.53 | 40.89 | 41.16 | 2,233,449 | -0.58(-1.39%) |
Aug 14, 2009 | 42.14 | 42.38 | 41.51 | 41.74 | 1,918,026 | -0.39(-0.93%) |
Aug 13, 2009 | 42.16 | 42.29 | 41.57 | 42.13 | 1,809,304 | +0.01(+0.02%) |
Aug 12, 2009 | 41.51 | 42.51 | 41.38 | 42.12 | 2,167,193 | +0.52(+1.26%) |
Aug 11, 2009 | 41.13 | 41.83 | 40.96 | 41.59 | 1,776,455 | +0.43(+1.04%) |
Aug 10, 2009 | 41.25 | 41.31 | 40.59 | 41.17 | 1,006,478 | -0.47(-1.13%) |
Aug 07, 2009 | 41.98 | 42.19 | 41.57 | 41.64 | 1,886,496 | -0.02(-0.04%) |
Aug 06, 2009 | 40.74 | 41.78 | 40.65 | 41.65 | 3,488,147 | +0.81(+1.98%) |
Aug 05, 2009 | 41.33 | 41.33 | 40.37 | 40.84 | 2,408,124 | -0.41(-1.00%) |
Aug 04, 2009 | 42.71 | 42.71 | 41.09 | 41.26 | 2,918,800 | -1.40(-3.28%) |