Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 36.30 | 37.07 | 36.15 | 36.58 | 801,691 | -0.07(-0.19%) |
Nov 27, 2009 | 35.76 | 36.84 | 35.22 | 36.65 | 411,217 | -1.09(-2.88%) |
Nov 25, 2009 | 36.79 | 37.99 | 36.41 | 37.74 | 431,899 | +1.05(+2.86%) |
Nov 24, 2009 | 35.98 | 37.07 | 35.41 | 36.69 | 517,945 | +0.49(+1.34%) |
Nov 23, 2009 | 36.44 | 37.13 | 36.10 | 36.21 | 726,269 | +0.50(+1.39%) |
Nov 20, 2009 | 36.00 | 36.30 | 35.37 | 35.71 | 715,343 | -0.83(-2.26%) |
Nov 19, 2009 | 37.46 | 37.56 | 36.30 | 36.54 | 754,551 | -1.37(-3.61%) |
Nov 18, 2009 | 38.16 | 38.39 | 37.75 | 37.91 | 960,740 | +0.10(+0.26%) |
Nov 17, 2009 | 37.89 | 38.10 | 37.31 | 37.81 | 550,246 | -0.03(-0.08%) |
Nov 16, 2009 | 36.37 | 38.09 | 36.37 | 37.84 | 794,123 | +1.73(+4.79%) |
Nov 13, 2009 | 35.80 | 36.56 | 35.34 | 36.11 | 607,534 | +0.08(+0.22%) |
Nov 12, 2009 | 37.22 | 37.44 | 35.78 | 36.03 | 556,277 | -1.28(-3.44%) |
Nov 11, 2009 | 37.88 | 38.28 | 37.19 | 37.31 | 627,006 | -0.23(-0.62%) |
Nov 10, 2009 | 37.18 | 37.83 | 36.85 | 37.55 | 551,644 | +0.03(+0.08%) |
Nov 09, 2009 | 37.02 | 37.65 | 36.55 | 37.52 | 749,063 | +1.40(+3.87%) |
Nov 06, 2009 | 37.03 | 37.62 | 35.73 | 36.12 | 1,234,867 | -0.78(-2.11%) |
Nov 05, 2009 | 37.87 | 38.19 | 36.72 | 36.90 | 1,119,266 | -1.12(-2.96%) |
Nov 04, 2009 | 38.22 | 39.78 | 37.66 | 38.02 | 1,101,302 | +0.56(+1.50%) |
Nov 03, 2009 | 35.47 | 37.47 | 35.24 | 37.46 | 1,103,966 | +1.30(+3.60%) |
Nov 02, 2009 | 36.66 | 37.51 | 35.29 | 36.16 | 864,185 | +0.00(+0.00%) |
Oct 30, 2009 | 38.47 | 38.47 | 36.00 | 36.16 | 907,363 | -2.53(-6.53%) |
Oct 29, 2009 | 38.62 | 38.90 | 38.04 | 38.68 | 1,331,707 | +0.87(+2.31%) |
Oct 28, 2009 | 40.70 | 40.70 | 37.63 | 37.81 | 1,264,585 | -3.27(-7.97%) |
Oct 27, 2009 | 41.58 | 41.91 | 40.34 | 41.08 | 540,249 | -0.19(-0.47%) |
Oct 26, 2009 | 42.49 | 43.79 | 41.16 | 41.28 | 826,015 | -1.07(-2.52%) |
Oct 23, 2009 | 42.76 | 42.96 | 41.93 | 42.35 | 785,079 | -1.77(-4.01%) |
Oct 22, 2009 | 43.99 | 44.27 | 42.88 | 44.11 | 1,125,868 | -0.07(-0.15%) |
Oct 21, 2009 | 43.48 | 45.93 | 43.45 | 44.18 | 1,049,082 | +0.13(+0.29%) |
Oct 20, 2009 | 42.82 | 44.22 | 42.81 | 44.06 | 1,207,459 | +0.96(+2.23%) |
Oct 19, 2009 | 42.82 | 43.81 | 42.45 | 43.09 | 1,363,321 | +1.39(+3.33%) |
Oct 16, 2009 | 40.59 | 42.09 | 40.59 | 41.70 | 716,819 | +0.39(+0.94%) |
Oct 15, 2009 | 41.14 | 41.68 | 40.38 | 41.32 | 981,939 | +0.09(+0.21%) |
Oct 14, 2009 | 41.32 | 41.59 | 40.85 | 41.23 | 695,496 | +0.44(+1.07%) |
Oct 13, 2009 | 40.88 | 41.27 | 39.28 | 40.79 | 769,466 | -0.42(-1.01%) |
Oct 12, 2009 | 42.18 | 42.38 | 40.96 | 41.21 | 337,568 | +0.14(+0.33%) |
Oct 09, 2009 | 40.37 | 41.49 | 40.36 | 41.07 | 325,193 | +0.22(+0.55%) |
Oct 08, 2009 | 40.03 | 41.78 | 40.03 | 40.85 | 796,156 | +0.82(+2.04%) |
Oct 07, 2009 | 39.81 | 40.66 | 39.32 | 40.03 | 303,767 | +0.10(+0.24%) |
Oct 06, 2009 | 39.52 | 40.30 | 38.98 | 39.94 | 583,437 | +1.47(+3.81%) |
Oct 05, 2009 | 36.68 | 38.65 | 36.68 | 38.47 | 372,102 | +1.55(+4.21%) |
Oct 02, 2009 | 36.13 | 37.57 | 35.74 | 36.91 | 507,163 | +0.26(+0.72%) |
Oct 01, 2009 | 38.15 | 38.35 | 36.65 | 36.65 | 469,824 | -1.41(-3.70%) |
Sep 30, 2009 | 38.88 | 39.34 | 37.58 | 38.06 | 635,584 | -0.61(-1.58%) |
Sep 29, 2009 | 38.62 | 38.86 | 37.79 | 38.67 | 431,921 | +0.34(+0.89%) |
Sep 28, 2009 | 37.23 | 38.71 | 37.02 | 38.33 | 713,626 | +0.98(+2.63%) |
Sep 25, 2009 | 38.18 | 38.72 | 37.22 | 37.35 | 695,633 | -1.20(-3.13%) |
Sep 24, 2009 | 40.46 | 40.57 | 38.24 | 38.56 | 787,809 | -1.89(-4.66%) |
Sep 23, 2009 | 41.67 | 42.19 | 40.33 | 40.44 | 926,524 | -1.02(-2.46%) |
Sep 22, 2009 | 39.99 | 41.68 | 39.99 | 41.46 | 735,013 | +1.71(+4.30%) |
Sep 21, 2009 | 39.60 | 40.20 | 38.53 | 39.75 | 693,241 | -0.99(-2.43%) |
Sep 18, 2009 | 41.54 | 41.63 | 39.45 | 40.74 | 885,294 | -0.32(-0.78%) |
Sep 17, 2009 | 41.93 | 42.27 | 40.22 | 41.06 | 889,861 | -1.30(-3.07%) |
Sep 16, 2009 | 42.59 | 43.06 | 41.62 | 42.37 | 825,058 | -0.21(-0.50%) |
Sep 15, 2009 | 41.29 | 42.65 | 41.01 | 42.58 | 635,159 | +1.64(+4.01%) |
Sep 14, 2009 | 40.24 | 41.12 | 39.68 | 40.94 | 321,433 | +0.34(+0.84%) |
Sep 11, 2009 | 40.57 | 42.73 | 40.25 | 40.60 | 946,229 | +0.36(+0.89%) |
Sep 10, 2009 | 38.25 | 40.34 | 38.15 | 40.24 | 1,138,150 | +2.49(+6.59%) |
Sep 09, 2009 | 36.75 | 38.28 | 36.55 | 37.75 | 905,738 | +0.83(+2.24%) |
Sep 08, 2009 | 36.44 | 37.51 | 36.37 | 36.92 | 819,335 | +1.39(+3.91%) |
Sep 04, 2009 | 34.17 | 35.56 | 34.17 | 35.53 | 527,310 | +1.19(+3.45%) |
Sep 03, 2009 | 33.31 | 34.53 | 33.19 | 34.35 | 858,973 | +1.14(+3.42%) |
Sep 02, 2009 | 33.01 | 33.80 | 32.90 | 33.21 | 732,237 | -0.06(-0.17%) |