Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 30.45 | 30.45 | 29.71 | 30.35 | 370,546 | -0.12(-0.38%) |
Nov 27, 2009 | 30.13 | 30.78 | 29.98 | 30.47 | 179,225 | -0.66(-2.12%) |
Nov 25, 2009 | 31.06 | 31.26 | 30.85 | 31.13 | 186,356 | +0.31(+1.02%) |
Nov 24, 2009 | 31.11 | 31.21 | 30.59 | 30.81 | 314,831 | -0.23(-0.74%) |
Nov 23, 2009 | 31.45 | 31.80 | 30.86 | 31.04 | 363,511 | +0.12(+0.37%) |
Nov 20, 2009 | 31.08 | 31.18 | 30.68 | 30.93 | 382,982 | -0.28(-0.91%) |
Nov 19, 2009 | 32.03 | 32.03 | 30.75 | 31.21 | 305,340 | -0.39(-1.24%) |
Nov 18, 2009 | 31.85 | 32.08 | 31.27 | 31.60 | 194,648 | -0.16(-0.51%) |
Nov 17, 2009 | 31.88 | 32.34 | 31.55 | 31.77 | 153,478 | -0.18(-0.55%) |
Nov 16, 2009 | 31.89 | 32.14 | 31.59 | 31.94 | 346,906 | +0.34(+1.09%) |
Nov 13, 2009 | 31.22 | 31.68 | 30.87 | 31.60 | 184,796 | +0.42(+1.34%) |
Nov 12, 2009 | 31.72 | 32.04 | 30.93 | 31.18 | 216,889 | -0.68(-2.13%) |
Nov 11, 2009 | 32.13 | 32.37 | 31.53 | 31.86 | 179,311 | +0.08(+0.27%) |
Nov 10, 2009 | 31.96 | 32.17 | 31.40 | 31.77 | 163,040 | -0.27(-0.83%) |
Nov 09, 2009 | 31.48 | 32.04 | 31.40 | 32.04 | 237,129 | +0.91(+2.94%) |
Nov 06, 2009 | 30.71 | 31.17 | 30.59 | 31.13 | 216,696 | +0.15(+0.47%) |
Nov 05, 2009 | 30.88 | 31.47 | 30.87 | 30.98 | 500,525 | +0.45(+1.49%) |
Nov 04, 2009 | 31.19 | 31.60 | 30.42 | 30.53 | 316,117 | -0.56(-1.79%) |
Nov 03, 2009 | 30.64 | 31.20 | 30.30 | 31.08 | 311,514 | +0.28(+0.92%) |
Nov 02, 2009 | 31.20 | 31.69 | 30.37 | 30.80 | 494,290 | -0.19(-0.62%) |
Oct 30, 2009 | 31.31 | 31.40 | 30.39 | 30.99 | 542,445 | -0.47(-1.50%) |
Oct 29, 2009 | 31.36 | 31.71 | 30.77 | 31.46 | 377,390 | +0.38(+1.21%) |
Oct 28, 2009 | 31.36 | 31.56 | 30.59 | 31.09 | 616,802 | -0.34(-1.08%) |
Oct 27, 2009 | 31.69 | 31.75 | 31.08 | 31.43 | 609,917 | -0.24(-0.76%) |
Oct 26, 2009 | 31.70 | 32.20 | 30.92 | 31.67 | 372,329 | -0.09(-0.29%) |
Oct 23, 2009 | 31.79 | 31.91 | 31.58 | 31.76 | 208,166 | -0.18(-0.57%) |
Oct 22, 2009 | 31.43 | 32.15 | 31.31 | 31.94 | 113,829 | +0.42(+1.32%) |
Oct 21, 2009 | 31.66 | 32.37 | 31.23 | 31.52 | 327,395 | -0.25(-0.80%) |
Oct 20, 2009 | 31.31 | 31.86 | 31.26 | 31.78 | 369,044 | -0.64(-1.98%) |
Oct 19, 2009 | 32.18 | 32.64 | 31.89 | 32.42 | 212,662 | +0.45(+1.42%) |
Oct 16, 2009 | 31.89 | 32.27 | 31.35 | 31.97 | 250,235 | -0.07(-0.23%) |
Oct 15, 2009 | 32.18 | 32.47 | 31.71 | 32.04 | 525,163 | -0.46(-1.41%) |
Oct 14, 2009 | 32.21 | 32.50 | 31.98 | 32.50 | 265,574 | +0.58(+1.82%) |
Oct 13, 2009 | 31.75 | 31.98 | 31.45 | 31.92 | 193,937 | -0.09(-0.28%) |
Oct 12, 2009 | 32.55 | 32.72 | 31.95 | 32.01 | 220,616 | -0.30(-0.94%) |
Oct 09, 2009 | 31.97 | 32.42 | 31.67 | 32.31 | 203,669 | +0.42(+1.33%) |
Oct 08, 2009 | 31.92 | 32.07 | 31.35 | 31.89 | 375,631 | +0.31(+0.98%) |
Oct 07, 2009 | 31.77 | 31.92 | 31.40 | 31.58 | 246,639 | -0.22(-0.68%) |
Oct 06, 2009 | 31.89 | 32.10 | 31.52 | 31.80 | 271,497 | +0.22(+0.69%) |
Oct 05, 2009 | 31.43 | 31.73 | 31.19 | 31.58 | 250,404 | +0.26(+0.83%) |
Oct 02, 2009 | 31.49 | 31.95 | 31.23 | 31.32 | 321,819 | -0.36(-1.15%) |
Oct 01, 2009 | 31.90 | 32.29 | 31.59 | 31.68 | 244,277 | -0.94(-2.88%) |
Sep 30, 2009 | 33.03 | 33.03 | 32.08 | 32.62 | 377,234 | -0.41(-1.25%) |
Sep 29, 2009 | 32.87 | 33.37 | 32.85 | 33.03 | 186,921 | +0.01(+0.02%) |
Sep 28, 2009 | 32.98 | 33.39 | 32.58 | 33.03 | 170,776 | +0.30(+0.92%) |
Sep 25, 2009 | 32.98 | 33.13 | 32.45 | 32.72 | 111,568 | -0.44(-1.33%) |
Sep 24, 2009 | 33.52 | 33.69 | 32.96 | 33.16 | 132,902 | -0.13(-0.40%) |
Sep 23, 2009 | 34.08 | 34.36 | 33.29 | 33.30 | 183,871 | -0.61(-1.80%) |
Sep 22, 2009 | 34.17 | 34.62 | 33.82 | 33.91 | 140,057 | -0.07(-0.21%) |
Sep 21, 2009 | 33.49 | 34.20 | 33.32 | 33.98 | 281,999 | +0.12(+0.36%) |
Sep 18, 2009 | 34.49 | 34.87 | 33.82 | 33.86 | 885,001 | -0.52(-1.51%) |
Sep 17, 2009 | 34.14 | 34.70 | 34.10 | 34.38 | 225,468 | +1.13(+3.41%) |
Sep 16, 2009 | 33.05 | 34.37 | 32.89 | 33.25 | 421,366 | +0.22(+0.67%) |
Sep 15, 2009 | 32.53 | 33.03 | 32.26 | 33.03 | 242,749 | +0.39(+1.19%) |
Sep 14, 2009 | 32.18 | 32.66 | 31.88 | 32.64 | 294,791 | +0.33(+1.03%) |
Sep 11, 2009 | 32.13 | 32.32 | 32.02 | 32.31 | 272,037 | +0.24(+0.74%) |
Sep 10, 2009 | 31.95 | 32.11 | 31.77 | 32.07 | 338,319 | +0.11(+0.34%) |
Sep 09, 2009 | 31.99 | 32.12 | 31.82 | 31.96 | 312,990 | +0.04(+0.11%) |
Sep 08, 2009 | 32.09 | 32.15 | 31.62 | 31.92 | 186,348 | +0.14(+0.44%) |
Sep 04, 2009 | 31.37 | 31.80 | 31.20 | 31.78 | 187,784 | +0.44(+1.41%) |
Sep 03, 2009 | 31.29 | 31.41 | 31.12 | 31.34 | 335,293 | +0.08(+0.25%) |
Sep 02, 2009 | 31.63 | 31.71 | 31.19 | 31.26 | 531,612 | -0.39(-1.22%) |