Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 37.06 | 37.95 | 36.94 | 37.61 | 551,589 | +0.39(+1.05%) |
Nov 27, 2009 | 36.93 | 37.59 | 36.24 | 37.22 | 242,464 | -1.13(-2.95%) |
Nov 25, 2009 | 37.90 | 38.48 | 37.36 | 38.35 | 321,090 | +1.08(+2.90%) |
Nov 24, 2009 | 37.91 | 37.93 | 37.12 | 37.27 | 416,345 | -0.64(-1.69%) |
Nov 23, 2009 | 37.84 | 38.86 | 37.79 | 37.91 | 655,636 | +0.78(+2.10%) |
Nov 20, 2009 | 37.53 | 37.73 | 36.85 | 37.13 | 430,654 | -0.92(-2.42%) |
Nov 19, 2009 | 38.78 | 38.78 | 37.42 | 38.05 | 583,357 | -1.13(-2.88%) |
Nov 18, 2009 | 39.78 | 39.93 | 38.79 | 39.18 | 505,077 | -0.47(-1.19%) |
Nov 17, 2009 | 39.63 | 39.87 | 38.91 | 39.65 | 583,312 | -0.15(-0.38%) |
Nov 16, 2009 | 38.84 | 39.92 | 38.84 | 39.80 | 705,703 | +1.31(+3.40%) |
Nov 13, 2009 | 38.55 | 39.14 | 38.03 | 38.49 | 638,475 | +0.02(+0.05%) |
Nov 12, 2009 | 40.11 | 40.47 | 38.28 | 38.47 | 684,577 | -1.78(-4.42%) |
Nov 11, 2009 | 40.96 | 41.49 | 39.91 | 40.25 | 637,586 | -0.50(-1.23%) |
Nov 10, 2009 | 40.87 | 41.25 | 40.05 | 40.75 | 345,323 | -0.25(-0.61%) |
Nov 09, 2009 | 39.66 | 41.11 | 39.66 | 41.00 | 632,785 | +1.91(+4.89%) |
Nov 06, 2009 | 39.01 | 40.11 | 38.61 | 39.09 | 402,293 | -0.48(-1.21%) |
Nov 05, 2009 | 39.48 | 39.64 | 38.75 | 39.57 | 711,852 | +0.64(+1.64%) |
Nov 04, 2009 | 40.76 | 41.13 | 38.90 | 38.93 | 917,362 | -1.31(-3.26%) |
Nov 03, 2009 | 39.21 | 40.64 | 38.06 | 40.24 | 821,182 | +0.38(+0.95%) |
Nov 02, 2009 | 39.29 | 40.33 | 38.84 | 39.86 | 794,710 | +0.78(+2.00%) |
Oct 30, 2009 | 41.44 | 41.59 | 38.89 | 39.08 | 838,578 | -2.79(-6.66%) |
Oct 29, 2009 | 40.25 | 42.11 | 40.25 | 41.87 | 434,570 | +1.96(+4.91%) |
Oct 28, 2009 | 42.37 | 42.41 | 39.61 | 39.91 | 669,807 | -2.61(-6.14%) |
Oct 27, 2009 | 43.06 | 43.88 | 42.32 | 42.52 | 715,153 | -0.56(-1.30%) |
Oct 26, 2009 | 44.81 | 45.70 | 42.94 | 43.08 | 524,526 | -1.42(-3.19%) |
Oct 23, 2009 | 44.68 | 44.87 | 43.95 | 44.50 | 375,130 | -1.47(-3.20%) |
Oct 22, 2009 | 45.70 | 46.09 | 44.55 | 45.97 | 343,021 | +0.32(+0.70%) |
Oct 21, 2009 | 45.67 | 47.25 | 45.34 | 45.65 | 513,049 | -0.28(-0.61%) |
Oct 20, 2009 | 44.85 | 46.13 | 44.83 | 45.93 | 417,458 | -0.11(-0.24%) |
Oct 19, 2009 | 45.92 | 46.51 | 45.56 | 46.04 | 624,976 | +0.10(+0.22%) |
Oct 16, 2009 | 45.46 | 46.23 | 44.79 | 45.94 | 469,298 | -1.00(-2.13%) |
Oct 15, 2009 | 45.40 | 47.02 | 45.04 | 46.94 | 366,842 | +1.33(+2.92%) |
Oct 14, 2009 | 46.02 | 46.27 | 45.27 | 45.61 | 555,383 | +0.56(+1.24%) |
Oct 13, 2009 | 44.44 | 45.18 | 44.04 | 45.05 | 556,210 | +0.61(+1.37%) |
Oct 12, 2009 | 45.22 | 45.22 | 44.08 | 44.44 | 312,998 | +0.70(+1.60%) |
Oct 09, 2009 | 43.80 | 44.20 | 43.27 | 43.74 | 192,026 | -0.31(-0.70%) |
Oct 08, 2009 | 42.42 | 44.08 | 42.26 | 44.05 | 363,373 | +1.85(+4.38%) |
Oct 07, 2009 | 41.81 | 42.26 | 41.47 | 42.20 | 196,516 | +0.42(+1.01%) |
Oct 06, 2009 | 41.01 | 42.10 | 40.96 | 41.78 | 255,366 | +1.24(+3.06%) |
Oct 05, 2009 | 39.19 | 40.59 | 39.02 | 40.54 | 207,353 | +1.35(+3.44%) |
Oct 02, 2009 | 38.63 | 39.77 | 38.09 | 39.19 | 321,514 | +0.12(+0.31%) |
Oct 01, 2009 | 41.12 | 41.19 | 39.06 | 39.07 | 231,618 | -2.18(-5.28%) |
Sep 30, 2009 | 41.65 | 41.94 | 40.58 | 41.25 | 261,159 | -0.16(-0.39%) |
Sep 29, 2009 | 41.14 | 41.77 | 40.87 | 41.41 | 484,241 | +0.21(+0.51%) |
Sep 28, 2009 | 40.13 | 41.26 | 39.79 | 41.20 | 266,565 | +1.28(+3.21%) |
Sep 25, 2009 | 39.74 | 40.50 | 39.46 | 39.92 | 249,954 | -0.03(-0.08%) |
Sep 24, 2009 | 41.26 | 41.34 | 39.75 | 39.95 | 487,599 | -1.34(-3.25%) |
Sep 23, 2009 | 42.75 | 42.99 | 41.13 | 41.29 | 569,500 | -1.48(-3.46%) |
Sep 22, 2009 | 43.23 | 43.23 | 42.06 | 42.77 | 725,960 | -0.60(-1.38%) |
Sep 21, 2009 | 42.78 | 43.52 | 42.30 | 43.37 | 529,114 | -0.12(-0.28%) |
Sep 18, 2009 | 43.30 | 43.81 | 42.52 | 43.49 | 1,516,893 | +0.54(+1.26%) |
Sep 17, 2009 | 43.40 | 44.15 | 42.66 | 42.95 | 667,083 | +0.02(+0.05%) |
Sep 16, 2009 | 42.55 | 43.65 | 42.35 | 42.93 | 609,446 | +0.79(+1.87%) |
Sep 15, 2009 | 41.56 | 42.36 | 41.48 | 42.14 | 687,497 | +0.68(+1.64%) |
Sep 14, 2009 | 40.19 | 41.62 | 39.71 | 41.46 | 635,576 | +0.75(+1.84%) |
Sep 11, 2009 | 40.49 | 41.56 | 40.09 | 40.71 | 540,644 | +0.61(+1.52%) |
Sep 10, 2009 | 39.34 | 40.13 | 38.77 | 40.10 | 317,834 | +0.84(+2.14%) |
Sep 09, 2009 | 38.69 | 39.53 | 37.91 | 39.26 | 467,749 | +0.71(+1.84%) |
Sep 08, 2009 | 37.90 | 38.71 | 37.90 | 38.55 | 535,873 | +1.45(+3.91%) |
Sep 04, 2009 | 36.17 | 37.15 | 35.98 | 37.10 | 280,647 | +0.93(+2.57%) |
Sep 03, 2009 | 35.97 | 36.26 | 35.55 | 36.17 | 419,954 | +0.60(+1.69%) |
Sep 02, 2009 | 35.92 | 36.25 | 35.37 | 35.57 | 627,791 | -0.77(-2.12%) |