Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 39.80 | 40.17 | 39.36 | 39.90 | 15,113,383 | +1.44(+3.74%) |
Nov 27, 2009 | 37.29 | 38.86 | 37.12 | 38.46 | 6,927,561 | -0.55(-1.42%) |
Nov 25, 2009 | 37.98 | 39.05 | 37.73 | 39.02 | 8,645,164 | +1.93(+5.20%) |
Nov 24, 2009 | 37.66 | 37.77 | 36.91 | 37.09 | 7,880,900 | -0.63(-1.68%) |
Nov 23, 2009 | 37.66 | 38.33 | 37.54 | 37.72 | 8,427,590 | +0.80(+2.18%) |
Nov 20, 2009 | 36.14 | 36.99 | 35.87 | 36.92 | 8,681,186 | +0.04(+0.10%) |
Nov 19, 2009 | 37.63 | 37.73 | 36.27 | 36.88 | 10,954,439 | -1.30(-3.39%) |
Nov 18, 2009 | 38.02 | 38.66 | 37.84 | 38.18 | 11,364,192 | +0.38(+1.02%) |
Nov 17, 2009 | 36.83 | 37.94 | 36.64 | 37.79 | 9,531,116 | +0.83(+2.25%) |
Nov 16, 2009 | 36.44 | 37.37 | 36.35 | 36.96 | 12,326,289 | +1.68(+4.76%) |
Nov 13, 2009 | 35.32 | 35.87 | 34.94 | 35.28 | 9,141,092 | +0.40(+1.15%) |
Nov 12, 2009 | 34.97 | 35.96 | 34.69 | 34.88 | 11,706,335 | -0.23(-0.66%) |
Nov 11, 2009 | 34.68 | 35.58 | 34.60 | 35.11 | 13,977,405 | +1.09(+3.20%) |
Nov 10, 2009 | 34.59 | 34.45 | 33.46 | 34.02 | 10,663,958 | -0.56(-1.63%) |
Nov 09, 2009 | 33.98 | 34.82 | 33.98 | 34.59 | 10,052,688 | +1.19(+3.56%) |
Nov 06, 2009 | 32.44 | 33.95 | 32.32 | 33.40 | 15,383,681 | +1.08(+3.35%) |
Nov 05, 2009 | 32.32 | 32.92 | 31.99 | 32.32 | 10,192,888 | +0.55(+1.74%) |
Nov 04, 2009 | 32.61 | 33.47 | 31.67 | 31.76 | 19,442,722 | +0.04(+0.14%) |
Nov 03, 2009 | 30.35 | 32.09 | 30.15 | 31.72 | 14,882,910 | +0.91(+2.96%) |
Nov 02, 2009 | 31.33 | 31.99 | 29.71 | 30.81 | 18,627,188 | -0.01(-0.03%) |
Oct 30, 2009 | 32.90 | 33.95 | 30.35 | 30.82 | 20,855,516 | -2.01(-6.12%) |
Oct 29, 2009 | 32.84 | 34.17 | 32.62 | 32.83 | 20,844,762 | +1.08(+3.41%) |
Oct 28, 2009 | 33.24 | 33.40 | 31.47 | 31.74 | 19,952,898 | -1.68(-5.03%) |
Oct 27, 2009 | 35.97 | 36.01 | 32.91 | 33.42 | 26,836,214 | -2.83(-7.81%) |
Oct 26, 2009 | 36.91 | 37.78 | 36.06 | 36.26 | 13,393,726 | -0.26(-0.71%) |
Oct 23, 2009 | 36.75 | 36.89 | 36.27 | 36.52 | 10,217,583 | -0.68(-1.83%) |
Oct 22, 2009 | 37.28 | 37.53 | 36.00 | 37.19 | 11,814,520 | -0.43(-1.14%) |
Oct 21, 2009 | 37.44 | 38.51 | 37.12 | 37.62 | 13,829,937 | -0.15(-0.40%) |
Oct 20, 2009 | 37.15 | 38.06 | 37.09 | 37.78 | 14,310,809 | -0.26(-0.68%) |
Oct 19, 2009 | 39.04 | 39.13 | 37.97 | 38.03 | 13,101,657 | -0.78(-2.00%) |
Oct 16, 2009 | 39.88 | 39.95 | 38.70 | 38.81 | 12,234,617 | -1.96(-4.80%) |
Oct 15, 2009 | 39.76 | 40.98 | 39.58 | 40.77 | 10,447,678 | +0.53(+1.31%) |
Oct 14, 2009 | 40.10 | 40.46 | 39.51 | 40.24 | 13,152,641 | +1.10(+2.81%) |
Oct 13, 2009 | 37.91 | 39.29 | 37.40 | 39.14 | 13,213,964 | +1.25(+3.30%) |
Oct 12, 2009 | 38.31 | 39.47 | 37.76 | 37.89 | 12,837,823 | -1.29(-3.28%) |
Oct 09, 2009 | 39.14 | 39.46 | 38.70 | 39.18 | 8,437,000 | -0.24(-0.61%) |
Oct 08, 2009 | 39.28 | 39.82 | 38.56 | 39.42 | 12,809,103 | +1.39(+3.67%) |
Oct 07, 2009 | 38.28 | 38.68 | 37.45 | 38.03 | 10,832,745 | -0.08(-0.21%) |
Oct 06, 2009 | 38.97 | 39.13 | 37.70 | 38.11 | 14,646,856 | +0.02(+0.05%) |
Oct 05, 2009 | 36.96 | 38.30 | 36.63 | 38.09 | 14,378,908 | +1.68(+4.61%) |
Oct 02, 2009 | 36.96 | 37.46 | 36.10 | 36.41 | 19,446,020 | -1.35(-3.57%) |
Oct 01, 2009 | 39.35 | 39.61 | 37.66 | 37.76 | 16,102,664 | -1.89(-4.76%) |
Sep 30, 2009 | 41.25 | 41.38 | 39.25 | 39.64 | 16,547,369 | -1.06(-2.61%) |
Sep 29, 2009 | 41.28 | 41.97 | 40.59 | 40.71 | 11,511,906 | -0.67(-1.62%) |
Sep 28, 2009 | 41.33 | 42.22 | 40.38 | 41.38 | 12,243,863 | -0.29(-0.69%) |
Sep 25, 2009 | 42.19 | 43.23 | 41.40 | 41.66 | 10,659,110 | -1.19(-2.77%) |
Sep 24, 2009 | 44.75 | 44.85 | 42.46 | 42.85 | 13,353,956 | -1.67(-3.75%) |
Sep 23, 2009 | 44.90 | 46.15 | 44.32 | 44.52 | 14,925,206 | -0.37(-0.82%) |
Sep 22, 2009 | 44.28 | 44.97 | 43.98 | 44.89 | 11,113,998 | +1.98(+4.62%) |
Sep 21, 2009 | 42.68 | 43.23 | 42.23 | 42.90 | 9,384,558 | -0.90(-2.06%) |
Sep 18, 2009 | 44.15 | 44.36 | 43.24 | 43.81 | 12,634,425 | -0.11(-0.24%) |
Sep 17, 2009 | 44.23 | 45.08 | 43.41 | 43.91 | 15,222,786 | -0.36(-0.81%) |
Sep 16, 2009 | 44.82 | 45.23 | 44.07 | 44.27 | 18,514,006 | +0.51(+1.16%) |
Sep 15, 2009 | 41.63 | 44.56 | 41.55 | 43.76 | 20,133,718 | +2.02(+4.84%) |
Sep 14, 2009 | 40.04 | 41.81 | 39.86 | 41.74 | 11,475,793 | +0.77(+1.88%) |
Sep 11, 2009 | 41.65 | 42.23 | 40.23 | 40.97 | 15,704,450 | +0.10(+0.24%) |
Sep 10, 2009 | 39.52 | 41.07 | 39.09 | 40.88 | 13,169,553 | +1.30(+3.27%) |
Sep 09, 2009 | 39.03 | 39.90 | 38.23 | 39.58 | 12,358,798 | +0.91(+2.36%) |
Sep 08, 2009 | 38.85 | 39.19 | 38.20 | 38.67 | 10,155,246 | +0.82(+2.17%) |
Sep 04, 2009 | 37.65 | 38.07 | 36.97 | 37.85 | 7,777,808 | +0.18(+0.47%) |
Sep 03, 2009 | 38.14 | 38.28 | 37.09 | 37.67 | 8,363,571 | +0.40(+1.08%) |
Sep 02, 2009 | 37.23 | 37.79 | 36.72 | 37.27 | 8,894,967 | -0.17(-0.45%) |