Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 35.69 | 35.80 | 35.10 | 35.49 | 936,233 | -0.09(-0.24%) |
Nov 27, 2009 | 34.26 | 36.05 | 34.10 | 35.58 | 3,132,996 | +0.33(+0.93%) |
Nov 25, 2009 | 35.72 | 36.64 | 34.71 | 35.25 | 4,752,789 | -0.38(-1.07%) |
Nov 24, 2009 | 34.14 | 35.85 | 34.09 | 35.63 | 2,806,296 | +1.28(+3.72%) |
Nov 23, 2009 | 34.18 | 34.49 | 33.76 | 34.35 | 1,477,425 | +0.41(+1.22%) |
Nov 20, 2009 | 33.72 | 34.12 | 33.42 | 33.94 | 1,329,559 | +0.04(+0.12%) |
Nov 19, 2009 | 34.49 | 34.53 | 33.77 | 33.90 | 1,869,780 | -0.74(-2.14%) |
Nov 18, 2009 | 34.45 | 34.87 | 34.06 | 34.64 | 1,301,700 | +0.15(+0.43%) |
Nov 17, 2009 | 34.27 | 34.51 | 33.96 | 34.49 | 901,414 | +0.10(+0.29%) |
Nov 16, 2009 | 34.04 | 34.55 | 33.82 | 34.39 | 1,254,054 | +0.47(+1.38%) |
Nov 13, 2009 | 33.97 | 34.08 | 33.73 | 33.93 | 1,250,353 | -0.09(-0.28%) |
Nov 12, 2009 | 34.25 | 34.46 | 33.97 | 34.02 | 1,083,548 | -0.41(-1.20%) |
Nov 11, 2009 | 34.30 | 34.67 | 34.14 | 34.43 | 1,298,784 | +0.41(+1.19%) |
Nov 10, 2009 | 33.96 | 34.35 | 33.84 | 34.03 | 1,205,846 | -0.02(-0.05%) |
Nov 09, 2009 | 34.35 | 34.35 | 33.72 | 34.04 | 1,990,577 | +0.78(+2.34%) |
Nov 06, 2009 | 33.43 | 33.96 | 32.97 | 33.26 | 1,842,286 | -0.55(-1.61%) |
Nov 05, 2009 | 33.45 | 33.83 | 32.88 | 33.81 | 1,312,902 | +0.18(+0.53%) |
Nov 04, 2009 | 33.77 | 34.42 | 33.52 | 33.63 | 2,805,857 | +0.28(+0.84%) |
Nov 03, 2009 | 33.25 | 33.61 | 33.11 | 33.35 | 2,436,450 | -0.75(-2.20%) |
Nov 02, 2009 | 33.11 | 34.60 | 32.88 | 34.10 | 1,553,899 | +0.32(+0.95%) |
Oct 30, 2009 | 34.64 | 35.20 | 33.40 | 33.78 | 1,764,226 | -1.04(-3.00%) |
Oct 29, 2009 | 34.24 | 34.88 | 33.96 | 34.82 | 1,519,839 | +1.04(+3.09%) |
Oct 28, 2009 | 34.19 | 34.68 | 33.74 | 33.78 | 1,666,670 | -0.86(-2.48%) |
Oct 27, 2009 | 35.27 | 35.27 | 34.16 | 34.64 | 1,300,478 | -0.15(-0.43%) |
Oct 26, 2009 | 35.07 | 35.78 | 34.52 | 34.78 | 2,380,774 | -0.19(-0.54%) |
Oct 23, 2009 | 35.20 | 35.26 | 34.81 | 34.97 | 1,967,980 | +0.26(+0.74%) |
Oct 22, 2009 | 35.09 | 35.09 | 34.03 | 34.71 | 1,327,078 | +0.03(+0.09%) |
Oct 21, 2009 | 34.49 | 35.38 | 34.41 | 34.68 | 1,871,843 | +0.12(+0.34%) |
Oct 20, 2009 | 34.46 | 34.66 | 34.42 | 34.57 | 2,687,540 | -0.27(-0.78%) |
Oct 19, 2009 | 35.35 | 35.51 | 34.75 | 34.84 | 3,562,405 | -0.90(-2.51%) |
Oct 16, 2009 | 34.33 | 36.48 | 34.14 | 35.73 | 5,336,858 | +0.76(+2.19%) |
Oct 15, 2009 | 33.32 | 35.03 | 33.32 | 34.97 | 3,844,259 | +1.47(+4.40%) |
Oct 14, 2009 | 34.58 | 34.69 | 32.35 | 33.50 | 5,426,156 | -0.34(-1.01%) |
Oct 13, 2009 | 34.45 | 34.60 | 33.59 | 33.84 | 3,032,941 | -0.68(-1.97%) |
Oct 12, 2009 | 35.31 | 35.47 | 34.09 | 34.52 | 2,211,812 | -0.08(-0.23%) |
Oct 09, 2009 | 35.14 | 35.54 | 34.46 | 34.60 | 1,952,822 | -0.55(-1.55%) |
Oct 08, 2009 | 35.96 | 35.96 | 35.03 | 35.14 | 2,748,482 | -0.72(-2.00%) |
Oct 07, 2009 | 35.80 | 36.98 | 35.21 | 35.86 | 2,508,435 | +0.04(+0.11%) |
Oct 06, 2009 | 35.59 | 36.20 | 35.58 | 35.82 | 2,578,754 | +0.45(+1.28%) |
Oct 05, 2009 | 34.76 | 35.86 | 34.73 | 35.37 | 4,861,994 | -0.27(-0.74%) |
Oct 02, 2009 | 34.40 | 36.19 | 33.85 | 35.63 | 16,477,680 | +1.01(+2.91%) |
Oct 01, 2009 | 29.33 | 35.66 | 28.67 | 34.63 | 13,650,142 | +4.95(+16.69%) |
Sep 30, 2009 | 28.83 | 29.85 | 28.66 | 29.68 | 2,206,328 | +0.94(+3.28%) |
Sep 29, 2009 | 28.52 | 28.86 | 28.51 | 28.73 | 1,008,701 | +0.09(+0.33%) |
Sep 28, 2009 | 28.65 | 28.89 | 28.39 | 28.64 | 1,216,744 | +0.34(+1.18%) |
Sep 25, 2009 | 28.72 | 28.72 | 28.20 | 28.30 | 891,554 | -0.44(-1.52%) |
Sep 24, 2009 | 28.21 | 28.89 | 28.21 | 28.74 | 2,400,413 | +0.64(+2.28%) |
Sep 23, 2009 | 28.05 | 28.48 | 27.94 | 28.10 | 2,802,327 | +0.12(+0.42%) |
Sep 22, 2009 | 28.08 | 28.15 | 27.67 | 27.98 | 721,203 | +0.23(+0.81%) |
Sep 21, 2009 | 28.33 | 28.34 | 27.42 | 27.76 | 1,403,156 | -0.61(-2.14%) |
Sep 18, 2009 | 28.82 | 29.00 | 28.21 | 28.36 | 1,428,738 | -0.08(-0.27%) |
Sep 17, 2009 | 28.85 | 28.85 | 28.40 | 28.44 | 1,856,818 | -0.14(-0.49%) |
Sep 16, 2009 | 28.61 | 28.86 | 28.44 | 28.58 | 1,681,952 | +0.23(+0.83%) |
Sep 15, 2009 | 28.29 | 28.54 | 28.24 | 28.35 | 2,105,813 | +0.00(+0.00%) |
Sep 14, 2009 | 28.38 | 28.56 | 28.22 | 28.35 | 1,169,395 | -0.43(-1.49%) |
Sep 11, 2009 | 28.51 | 28.92 | 27.72 | 28.78 | 1,046,853 | +0.35(+1.23%) |
Sep 10, 2009 | 28.77 | 28.86 | 28.30 | 28.43 | 1,418,277 | -0.38(-1.33%) |
Sep 09, 2009 | 29.53 | 29.57 | 28.63 | 28.81 | 1,483,971 | -0.37(-1.28%) |
Sep 08, 2009 | 28.90 | 29.54 | 28.60 | 29.18 | 1,149,486 | +0.77(+2.72%) |
Sep 04, 2009 | 27.92 | 28.51 | 27.82 | 28.41 | 930,963 | +0.50(+1.79%) |
Sep 03, 2009 | 27.33 | 27.94 | 27.09 | 27.91 | 1,338,254 | +0.73(+2.70%) |
Sep 02, 2009 | 26.72 | 27.46 | 26.42 | 27.18 | 1,144,320 | +0.37(+1.37%) |