Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 32.23 | 32.79 | 32.10 | 32.57 | 7,998,137 | -0.21(-0.65%) |
Nov 27, 2009 | 32.57 | 33.09 | 32.39 | 32.79 | 3,292,965 | -1.20(-3.52%) |
Nov 25, 2009 | 33.39 | 34.20 | 33.01 | 33.98 | 5,368,199 | +0.67(+2.00%) |
Nov 24, 2009 | 32.94 | 33.38 | 32.49 | 33.32 | 5,538,662 | +0.36(+1.08%) |
Nov 23, 2009 | 33.28 | 33.59 | 32.83 | 32.96 | 6,020,286 | +0.56(+1.73%) |
Nov 20, 2009 | 32.76 | 33.07 | 32.07 | 32.40 | 6,685,083 | -0.79(-2.37%) |
Nov 19, 2009 | 34.30 | 34.36 | 32.94 | 33.19 | 6,228,960 | -1.33(-3.86%) |
Nov 18, 2009 | 34.95 | 35.18 | 34.16 | 34.52 | 5,601,908 | -0.41(-1.17%) |
Nov 17, 2009 | 34.50 | 35.02 | 34.28 | 34.93 | 6,045,760 | +0.51(+1.47%) |
Nov 16, 2009 | 33.89 | 34.67 | 33.84 | 34.42 | 6,198,093 | +0.98(+2.92%) |
Nov 13, 2009 | 33.16 | 33.94 | 32.85 | 33.44 | 4,966,116 | +0.00(+0.00%) |
Nov 12, 2009 | 34.33 | 34.55 | 33.22 | 33.44 | 5,901,770 | -1.08(-3.14%) |
Nov 11, 2009 | 34.65 | 34.95 | 34.13 | 34.53 | 5,213,056 | +0.36(+1.04%) |
Nov 10, 2009 | 34.52 | 34.63 | 33.64 | 34.17 | 5,197,777 | -0.41(-1.18%) |
Nov 09, 2009 | 33.79 | 34.63 | 33.72 | 34.58 | 7,294,704 | +1.51(+4.56%) |
Nov 06, 2009 | 32.41 | 33.39 | 32.35 | 33.07 | 5,472,256 | +0.33(+1.01%) |
Nov 05, 2009 | 32.51 | 33.01 | 32.16 | 32.74 | 4,263,084 | +0.50(+1.54%) |
Nov 04, 2009 | 32.80 | 33.18 | 32.08 | 32.25 | 6,023,870 | -0.17(-0.51%) |
Nov 03, 2009 | 30.74 | 32.66 | 30.59 | 32.41 | 7,798,199 | +1.08(+3.46%) |
Nov 02, 2009 | 31.45 | 32.38 | 30.90 | 31.33 | 9,498,224 | +0.30(+0.95%) |
Oct 30, 2009 | 32.35 | 32.35 | 30.63 | 31.04 | 8,630,146 | -1.46(-4.50%) |
Oct 29, 2009 | 32.13 | 32.97 | 31.98 | 32.50 | 9,107,966 | +1.18(+3.77%) |
Oct 28, 2009 | 32.47 | 32.57 | 31.22 | 31.32 | 11,842,396 | -1.30(-3.99%) |
Oct 27, 2009 | 33.23 | 33.70 | 32.32 | 32.62 | 14,138,335 | -0.95(-2.84%) |
Oct 26, 2009 | 35.02 | 36.79 | 33.11 | 33.57 | 20,174,702 | -1.93(-5.44%) |
Oct 23, 2009 | 35.81 | 35.86 | 35.08 | 35.50 | 7,686,152 | -1.29(-3.52%) |
Oct 22, 2009 | 36.59 | 36.87 | 35.56 | 36.80 | 6,921,836 | +0.30(+0.81%) |
Oct 21, 2009 | 36.67 | 37.70 | 36.28 | 36.50 | 8,041,985 | -0.48(-1.29%) |
Oct 20, 2009 | 35.63 | 37.02 | 35.58 | 36.98 | 10,796,015 | -0.74(-1.97%) |
Oct 19, 2009 | 36.73 | 37.99 | 36.62 | 37.72 | 7,802,750 | +1.20(+3.30%) |
Oct 16, 2009 | 36.59 | 36.83 | 35.84 | 36.52 | 6,010,544 | +0.89(+2.51%) |
Oct 15, 2009 | 35.11 | 36.92 | 35.11 | 35.62 | 7,692,984 | +0.22(+0.62%) |
Oct 14, 2009 | 35.59 | 35.70 | 35.02 | 35.41 | 4,947,190 | +0.54(+1.54%) |
Oct 13, 2009 | 34.99 | 35.20 | 34.11 | 34.87 | 5,672,436 | -0.05(-0.13%) |
Oct 12, 2009 | 35.26 | 35.35 | 34.69 | 34.91 | 4,325,631 | +0.65(+1.90%) |
Oct 09, 2009 | 34.44 | 34.93 | 33.83 | 34.26 | 5,423,741 | -0.38(-1.09%) |
Oct 08, 2009 | 33.53 | 34.93 | 33.49 | 34.64 | 8,958,651 | +1.37(+4.12%) |
Oct 07, 2009 | 32.90 | 33.45 | 32.71 | 33.27 | 7,395,242 | +0.37(+1.13%) |
Oct 06, 2009 | 32.45 | 33.32 | 32.41 | 32.90 | 6,248,651 | +1.02(+3.21%) |
Oct 05, 2009 | 31.23 | 32.07 | 31.06 | 31.88 | 4,960,358 | +0.92(+2.96%) |
Oct 02, 2009 | 30.64 | 31.43 | 30.36 | 30.96 | 7,104,844 | -0.25(-0.80%) |
Oct 01, 2009 | 32.54 | 32.69 | 31.20 | 31.21 | 7,792,132 | -1.45(-4.43%) |
Sep 30, 2009 | 32.98 | 33.13 | 31.93 | 32.66 | 8,393,660 | +0.02(+0.05%) |
Sep 29, 2009 | 32.39 | 33.04 | 32.38 | 32.64 | 5,111,321 | +0.06(+0.19%) |
Sep 28, 2009 | 31.91 | 32.74 | 31.65 | 32.58 | 5,139,435 | +0.83(+2.60%) |
Sep 25, 2009 | 31.31 | 32.09 | 31.14 | 31.76 | 8,200,266 | +0.25(+0.79%) |
Sep 24, 2009 | 32.62 | 32.75 | 31.29 | 31.51 | 6,726,304 | -1.26(-3.84%) |
Sep 23, 2009 | 33.58 | 33.64 | 32.42 | 32.76 | 6,926,799 | -0.71(-2.13%) |
Sep 22, 2009 | 33.32 | 33.69 | 33.05 | 33.47 | 6,259,987 | +0.88(+2.69%) |
Sep 21, 2009 | 32.35 | 32.75 | 31.97 | 32.60 | 6,223,389 | -0.48(-1.44%) |
Sep 18, 2009 | 33.16 | 33.30 | 32.37 | 33.07 | 7,636,716 | +0.13(+0.39%) |
Sep 17, 2009 | 32.97 | 33.44 | 32.82 | 32.94 | 7,549,828 | -0.14(-0.41%) |
Sep 16, 2009 | 32.59 | 33.75 | 32.48 | 33.08 | 9,567,891 | +0.65(+2.01%) |
Sep 15, 2009 | 31.30 | 32.48 | 30.97 | 32.43 | 10,749,908 | +1.38(+4.44%) |
Sep 14, 2009 | 29.21 | 31.11 | 29.15 | 31.05 | 9,522,067 | +1.39(+4.70%) |
Sep 11, 2009 | 29.77 | 30.01 | 28.74 | 29.66 | 9,772,061 | +0.20(+0.69%) |
Sep 10, 2009 | 29.06 | 29.53 | 28.68 | 29.45 | 4,670,996 | +0.57(+1.97%) |
Sep 09, 2009 | 29.12 | 29.28 | 28.37 | 28.89 | 4,635,420 | +0.00(+0.00%) |
Sep 08, 2009 | 28.77 | 29.17 | 28.61 | 28.89 | 5,829,151 | +0.56(+1.98%) |
Sep 04, 2009 | 27.71 | 28.33 | 27.48 | 28.33 | 4,254,638 | +0.57(+2.05%) |
Sep 03, 2009 | 27.39 | 27.80 | 27.23 | 27.76 | 4,381,027 | +0.59(+2.17%) |
Sep 02, 2009 | 26.93 | 27.58 | 26.90 | 27.17 | 5,794,611 | +0.11(+0.42%) |