Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 44.10 | 44.10 | 42.52 | 42.63 | 128,173 | -1.43(-3.24%) |
Oct 29, 2009 | 43.51 | 44.05 | 43.34 | 44.05 | 292,232 | +0.99(+2.30%) |
Oct 28, 2009 | 43.76 | 43.79 | 43.03 | 43.06 | 124,303 | -0.71(-1.62%) |
Oct 27, 2009 | 44.18 | 44.26 | 43.77 | 43.77 | 44,008 | -0.27(-0.62%) |
Oct 26, 2009 | 44.72 | 45.00 | 43.86 | 44.05 | 50,602 | -0.50(-1.11%) |
Oct 23, 2009 | 44.69 | 44.72 | 44.43 | 44.54 | 78,568 | +0.28(+0.64%) |
Oct 22, 2009 | 44.10 | 44.29 | 43.87 | 44.26 | 47,986 | +0.43(+0.97%) |
Oct 21, 2009 | 43.94 | 44.28 | 43.82 | 43.83 | 157,100 | -0.33(-0.74%) |
Oct 20, 2009 | 43.86 | 44.18 | 43.86 | 44.16 | 94,800 | +0.12(+0.28%) |
Oct 19, 2009 | 43.78 | 44.24 | 43.73 | 44.04 | 126,809 | +0.54(+1.24%) |
Oct 16, 2009 | 43.05 | 43.67 | 43.05 | 43.50 | 129,593 | +0.02(+0.04%) |
Oct 15, 2009 | 43.03 | 43.62 | 43.03 | 43.48 | 87,638 | -0.10(-0.22%) |
Oct 14, 2009 | 43.90 | 43.95 | 43.21 | 43.58 | 78,995 | +0.27(+0.63%) |
Oct 13, 2009 | 43.29 | 43.31 | 42.93 | 43.30 | 42,209 | +0.11(+0.25%) |
Oct 12, 2009 | 43.26 | 43.32 | 42.72 | 43.20 | 38,096 | +0.41(+0.95%) |
Oct 09, 2009 | 42.66 | 42.79 | 42.34 | 42.79 | 44,422 | +0.18(+0.42%) |
Oct 08, 2009 | 42.82 | 43.14 | 42.54 | 42.61 | 146,639 | +0.28(+0.67%) |
Oct 07, 2009 | 42.65 | 42.65 | 42.30 | 42.33 | 73,023 | +0.00(+0.00%) |
Oct 06, 2009 | 42.37 | 42.51 | 41.99 | 42.33 | 166,514 | +0.48(+1.14%) |
Oct 05, 2009 | 41.55 | 41.90 | 41.45 | 41.85 | 51,001 | +0.23(+0.55%) |
Oct 02, 2009 | 41.07 | 41.80 | 40.67 | 41.62 | 72,210 | -0.12(-0.28%) |
Oct 01, 2009 | 42.30 | 42.32 | 41.55 | 41.73 | 128,356 | -0.69(-1.63%) |
Sep 30, 2009 | 42.70 | 42.70 | 41.96 | 42.42 | 123,342 | +0.07(+0.17%) |
Sep 29, 2009 | 42.49 | 42.67 | 42.22 | 42.35 | 49,988 | -0.06(-0.14%) |
Sep 28, 2009 | 41.93 | 42.60 | 41.93 | 42.41 | 42,222 | +0.42(+1.01%) |
Sep 25, 2009 | 41.95 | 42.05 | 41.67 | 41.99 | 56,464 | -0.12(-0.29%) |
Sep 24, 2009 | 42.60 | 42.60 | 41.88 | 42.11 | 116,161 | -0.24(-0.56%) |
Sep 23, 2009 | 42.14 | 42.52 | 42.09 | 42.35 | 69,526 | +0.32(+0.76%) |
Sep 22, 2009 | 41.95 | 42.07 | 41.84 | 42.03 | 77,918 | +0.49(+1.17%) |
Sep 21, 2009 | 41.48 | 41.76 | 41.21 | 41.55 | 73,795 | -0.22(-0.53%) |
Sep 18, 2009 | 41.50 | 41.78 | 41.41 | 41.77 | 212,661 | +0.33(+0.79%) |
Sep 17, 2009 | 41.18 | 41.50 | 41.10 | 41.44 | 233,422 | +0.59(+1.46%) |
Sep 16, 2009 | 40.48 | 41.33 | 40.37 | 40.85 | 72,059 | +0.63(+1.56%) |
Sep 15, 2009 | 40.02 | 40.37 | 40.01 | 40.22 | 113,927 | +0.04(+0.11%) |
Sep 14, 2009 | 40.16 | 40.20 | 39.95 | 40.17 | 78,863 | -0.38(-0.94%) |
Sep 11, 2009 | 40.17 | 40.56 | 40.17 | 40.56 | 170,495 | +0.37(+0.93%) |
Sep 10, 2009 | 39.63 | 40.19 | 39.49 | 40.18 | 168,339 | +0.26(+0.64%) |
Sep 09, 2009 | 40.06 | 40.08 | 39.69 | 39.93 | 252,922 | +0.17(+0.42%) |
Sep 08, 2009 | 39.52 | 39.76 | 39.49 | 39.76 | 123,832 | +0.06(+0.16%) |
Sep 04, 2009 | 39.43 | 39.73 | 39.41 | 39.70 | 57,181 | +0.43(+1.08%) |
Sep 03, 2009 | 38.98 | 39.34 | 38.62 | 39.27 | 223,661 | +0.58(+1.51%) |
Sep 02, 2009 | 38.20 | 38.74 | 38.15 | 38.69 | 273,796 | +0.37(+0.97%) |
Sep 01, 2009 | 39.00 | 39.53 | 38.07 | 38.31 | 454,743 | -1.11(-2.81%) |
Aug 31, 2009 | 39.45 | 39.78 | 39.09 | 39.42 | 315,941 | -0.66(-1.66%) |
Aug 28, 2009 | 40.32 | 40.40 | 39.60 | 40.09 | 538,512 | -0.21(-0.53%) |
Aug 27, 2009 | 40.95 | 40.95 | 39.91 | 40.30 | 1,204,151 | -0.56(-1.37%) |
Aug 26, 2009 | 40.65 | 40.93 | 40.33 | 40.86 | 60,546 | -0.06(-0.15%) |
Aug 25, 2009 | 40.75 | 41.15 | 40.33 | 40.92 | 149,450 | +0.42(+1.03%) |
Aug 24, 2009 | 41.02 | 41.22 | 40.40 | 40.50 | 150,132 | -0.58(-1.41%) |
Aug 21, 2009 | 41.48 | 41.68 | 41.07 | 41.08 | 47,585 | +0.02(+0.04%) |
Aug 20, 2009 | 40.50 | 41.08 | 40.50 | 41.06 | 76,353 | +0.51(+1.27%) |
Aug 19, 2009 | 40.15 | 40.85 | 39.90 | 40.55 | 110,862 | +0.13(+0.33%) |
Aug 18, 2009 | 39.86 | 40.46 | 39.86 | 40.41 | 166,091 | +0.62(+1.57%) |
Aug 17, 2009 | 39.93 | 40.14 | 36.03 | 39.79 | 534,957 | -1.35(-3.28%) |
Aug 14, 2009 | 41.34 | 41.39 | 40.68 | 41.14 | 80,455 | -0.14(-0.34%) |
Aug 13, 2009 | 41.41 | 41.54 | 41.13 | 41.28 | 128,167 | +0.15(+0.37%) |
Aug 12, 2009 | 40.64 | 41.30 | 40.64 | 41.13 | 146,250 | +0.25(+0.61%) |
Aug 11, 2009 | 41.12 | 41.12 | 40.56 | 40.88 | 87,759 | -0.49(-1.18%) |
Aug 10, 2009 | 41.53 | 41.64 | 41.10 | 41.37 | 263,915 | -0.37(-0.89%) |
Aug 07, 2009 | 42.00 | 42.03 | 41.41 | 41.74 | 178,902 | -0.19(-0.46%) |
Aug 06, 2009 | 42.10 | 42.22 | 41.61 | 41.94 | 416,900 | -0.05(-0.13%) |
Aug 05, 2009 | 42.08 | 42.15 | 41.56 | 41.99 | 320,265 | +0.09(+0.21%) |
Aug 04, 2009 | 41.00 | 42.08 | 41.00 | 41.90 | 212,449 | +0.01(+0.02%) |