Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 38.90 | 39.03 | 38.19 | 38.25 | 115,776 | -0.70(-1.79%) |
Oct 29, 2009 | 38.63 | 39.06 | 38.59 | 38.95 | 71,923 | +0.65(+1.69%) |
Oct 28, 2009 | 38.57 | 38.76 | 38.30 | 38.30 | 43,716 | -0.45(-1.15%) |
Oct 27, 2009 | 38.79 | 38.90 | 38.48 | 38.75 | 34,194 | -0.06(-0.16%) |
Oct 26, 2009 | 39.27 | 39.50 | 38.77 | 38.81 | 15,874 | -0.41(-1.05%) |
Oct 23, 2009 | 39.22 | 39.25 | 39.11 | 39.22 | 34,928 | -0.42(-1.07%) |
Oct 22, 2009 | 39.41 | 39.82 | 39.17 | 39.65 | 38,791 | +0.14(+0.35%) |
Oct 21, 2009 | 39.54 | 39.95 | 39.47 | 39.51 | 48,967 | -0.12(-0.29%) |
Oct 20, 2009 | 39.55 | 39.66 | 39.55 | 39.62 | 20,714 | -0.12(-0.29%) |
Oct 19, 2009 | 39.57 | 39.95 | 39.52 | 39.74 | 26,845 | +0.20(+0.52%) |
Oct 16, 2009 | 39.44 | 39.62 | 39.41 | 39.54 | 30,846 | -0.03(-0.07%) |
Oct 15, 2009 | 39.35 | 39.57 | 39.30 | 39.57 | 15,701 | +0.17(+0.42%) |
Oct 14, 2009 | 39.46 | 39.48 | 39.27 | 39.40 | 16,852 | +0.29(+0.73%) |
Oct 13, 2009 | 39.14 | 39.20 | 38.97 | 39.11 | 28,627 | -0.15(-0.37%) |
Oct 12, 2009 | 39.36 | 39.46 | 39.14 | 39.26 | 24,270 | +0.19(+0.49%) |
Oct 09, 2009 | 39.05 | 39.07 | 38.86 | 39.07 | 25,737 | +0.07(+0.19%) |
Oct 08, 2009 | 38.87 | 39.03 | 38.73 | 39.00 | 65,654 | +0.39(+1.01%) |
Oct 07, 2009 | 38.65 | 38.66 | 38.52 | 38.60 | 12,537 | +0.08(+0.21%) |
Oct 06, 2009 | 38.43 | 38.73 | 38.43 | 38.52 | 64,463 | +0.32(+0.84%) |
Oct 05, 2009 | 37.98 | 38.24 | 37.76 | 38.20 | 37,015 | +0.24(+0.63%) |
Oct 02, 2009 | 37.63 | 38.06 | 37.63 | 37.96 | 53,710 | +0.06(+0.16%) |
Oct 01, 2009 | 38.41 | 38.41 | 37.86 | 37.90 | 176,473 | -0.65(-1.68%) |
Sep 30, 2009 | 38.52 | 38.67 | 38.22 | 38.55 | 30,332 | +0.08(+0.21%) |
Sep 29, 2009 | 38.46 | 38.58 | 38.39 | 38.47 | 30,000 | +0.10(+0.27%) |
Sep 28, 2009 | 38.11 | 38.54 | 38.11 | 38.37 | 10,174 | +0.31(+0.82%) |
Sep 25, 2009 | 38.09 | 38.29 | 38.03 | 38.06 | 67,214 | -0.11(-0.29%) |
Sep 24, 2009 | 38.41 | 38.57 | 38.03 | 38.17 | 49,927 | -0.23(-0.59%) |
Sep 23, 2009 | 38.46 | 38.83 | 38.39 | 38.39 | 32,263 | +0.01(+0.04%) |
Sep 22, 2009 | 38.49 | 38.49 | 38.27 | 38.38 | 31,582 | -0.16(-0.42%) |
Sep 21, 2009 | 38.45 | 38.56 | 38.34 | 38.54 | 22,505 | -0.21(-0.55%) |
Sep 18, 2009 | 38.60 | 38.83 | 38.57 | 38.75 | 36,507 | +0.45(+1.18%) |
Sep 17, 2009 | 38.21 | 38.53 | 38.21 | 38.30 | 91,998 | +0.27(+0.71%) |
Sep 16, 2009 | 38.15 | 38.31 | 37.89 | 38.03 | 99,618 | +0.03(+0.08%) |
Sep 15, 2009 | 38.01 | 38.08 | 37.84 | 38.00 | 56,732 | -0.06(-0.15%) |
Sep 14, 2009 | 37.87 | 38.07 | 37.76 | 38.06 | 29,592 | +0.04(+0.10%) |
Sep 11, 2009 | 37.95 | 38.09 | 37.90 | 38.02 | 21,629 | +0.15(+0.39%) |
Sep 10, 2009 | 37.62 | 37.88 | 37.62 | 37.87 | 88,381 | +0.21(+0.56%) |
Sep 09, 2009 | 37.51 | 37.75 | 37.45 | 37.66 | 19,198 | +0.09(+0.25%) |
Sep 08, 2009 | 37.30 | 37.57 | 37.28 | 37.57 | 35,842 | +0.49(+1.32%) |
Sep 04, 2009 | 36.71 | 37.12 | 36.66 | 37.08 | 30,275 | +0.30(+0.81%) |
Sep 03, 2009 | 36.67 | 36.78 | 36.44 | 36.78 | 24,189 | +0.18(+0.50%) |
Sep 02, 2009 | 36.50 | 36.74 | 36.50 | 36.60 | 33,868 | -0.01(-0.02%) |
Sep 01, 2009 | 37.00 | 37.36 | 36.55 | 36.60 | 107,292 | -0.55(-1.49%) |
Aug 31, 2009 | 36.92 | 37.16 | 36.92 | 37.16 | 40,526 | +0.01(+0.04%) |
Aug 28, 2009 | 37.55 | 37.55 | 37.01 | 37.14 | 25,641 | -0.16(-0.43%) |
Aug 27, 2009 | 37.25 | 37.39 | 36.95 | 37.30 | 33,620 | +0.01(+0.02%) |
Aug 26, 2009 | 37.09 | 37.48 | 37.09 | 37.30 | 58,265 | +0.07(+0.20%) |
Aug 25, 2009 | 37.38 | 37.52 | 37.21 | 37.22 | 29,487 | -0.01(-0.02%) |
Aug 24, 2009 | 37.40 | 37.79 | 37.10 | 37.23 | 50,519 | -0.12(-0.33%) |
Aug 21, 2009 | 37.03 | 37.44 | 37.03 | 37.36 | 143,177 | +0.44(+1.19%) |
Aug 20, 2009 | 36.77 | 36.96 | 36.75 | 36.92 | 25,306 | +0.25(+0.69%) |
Aug 19, 2009 | 36.17 | 36.72 | 36.17 | 36.66 | 17,861 | +0.26(+0.70%) |
Aug 18, 2009 | 36.13 | 36.49 | 36.13 | 36.41 | 35,397 | +0.25(+0.69%) |
Aug 17, 2009 | 36.28 | 36.38 | 36.09 | 36.16 | 47,679 | -0.47(-1.29%) |
Aug 14, 2009 | 36.91 | 36.98 | 36.43 | 36.63 | 23,934 | -0.20(-0.53%) |
Aug 13, 2009 | 36.91 | 36.91 | 36.58 | 36.83 | 41,563 | +0.06(+0.16%) |
Aug 12, 2009 | 36.73 | 37.02 | 36.72 | 36.77 | 115,207 | -0.04(-0.12%) |
Aug 11, 2009 | 36.83 | 36.95 | 36.76 | 36.82 | 66,959 | -0.17(-0.45%) |
Aug 10, 2009 | 37.00 | 37.00 | 36.84 | 36.98 | 48,371 | -0.16(-0.42%) |
Aug 07, 2009 | 37.08 | 37.26 | 36.88 | 37.14 | 43,275 | +0.30(+0.82%) |
Aug 06, 2009 | 37.35 | 37.35 | 36.70 | 36.84 | 48,824 | -0.34(-0.90%) |
Aug 05, 2009 | 37.39 | 37.39 | 36.97 | 37.17 | 24,352 | -0.25(-0.66%) |
Aug 04, 2009 | 37.26 | 37.62 | 37.26 | 37.42 | 143,116 | +0.12(+0.33%) |