Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 31.26 | 32.15 | 31.05 | 31.63 | 12,915,000 | +0.03(+0.09%) |
Nov 27, 2009 | 30.95 | 31.79 | 30.95 | 31.60 | 7,635,200 | -0.29(-0.91%) |
Nov 26, 2009 | 32.00 | 32.07 | 31.79 | 31.89 | 9,664,322 | +0.00(+0.00%) |
Nov 25, 2009 | 32.00 | 32.07 | 31.79 | 31.89 | 9,664,400 | -0.02(-0.06%) |
Nov 24, 2009 | 31.83 | 32.30 | 31.57 | 31.91 | 19,503,600 | +0.32(+1.01%) |
Nov 23, 2009 | 31.81 | 31.87 | 31.39 | 31.59 | 16,988,300 | +0.05(+0.16%) |
Nov 20, 2009 | 31.40 | 32.07 | 30.88 | 31.54 | 37,610,600 | +0.04(+0.13%) |
Nov 19, 2009 | 31.24 | 31.80 | 30.29 | 31.50 | 114,071,904 | +0.46(+1.48%) |
Nov 18, 2009 | 31.00 | 31.25 | 30.64 | 31.04 | 31,202,400 | +0.11(+0.36%) |
Nov 17, 2009 | 30.29 | 31.01 | 30.08 | 30.93 | 25,831,900 | +0.62(+2.05%) |
Nov 16, 2009 | 29.94 | 30.42 | 29.66 | 30.31 | 18,793,300 | +0.49(+1.64%) |
Nov 13, 2009 | 29.59 | 30.04 | 29.24 | 29.82 | 12,441,700 | +0.75(+2.58%) |
Nov 12, 2009 | 29.57 | 29.75 | 28.91 | 29.07 | 10,675,100 | -0.37(-1.26%) |
Nov 11, 2009 | 29.50 | 30.07 | 29.18 | 29.44 | 15,723,000 | +0.33(+1.13%) |
Nov 10, 2009 | 28.72 | 29.16 | 28.55 | 29.11 | 18,624,000 | +0.54(+1.89%) |
Nov 09, 2009 | 28.80 | 29.07 | 28.42 | 28.57 | 17,665,600 | -0.02(-0.07%) |
Nov 06, 2009 | 28.48 | 29.42 | 28.04 | 28.59 | 24,740,700 | +0.05(+0.18%) |
Nov 05, 2009 | 26.48 | 28.75 | 26.10 | 28.54 | 43,757,300 | +1.70(+6.33%) |
Nov 04, 2009 | 26.64 | 27.66 | 26.22 | 26.84 | 15,191,800 | +0.37(+1.40%) |
Nov 03, 2009 | 26.46 | 26.65 | 26.06 | 26.47 | 10,376,200 | -0.08(-0.30%) |
Nov 02, 2009 | 26.23 | 26.94 | 26.01 | 26.55 | 13,250,000 | +0.25(+0.95%) |
Oct 30, 2009 | 26.09 | 26.82 | 25.87 | 26.30 | 18,922,000 | +0.16(+0.61%) |
Oct 29, 2009 | 25.53 | 26.25 | 25.29 | 26.14 | 10,949,100 | +0.70(+2.75%) |
Oct 28, 2009 | 25.61 | 25.73 | 25.16 | 25.44 | 16,593,400 | -0.14(-0.55%) |
Oct 27, 2009 | 26.22 | 26.38 | 25.41 | 25.58 | 24,185,700 | -0.56(-2.14%) |
Oct 26, 2009 | 26.38 | 26.86 | 26.02 | 26.14 | 8,267,000 | -0.28(-1.06%) |
Oct 23, 2009 | 26.85 | 27.07 | 26.32 | 26.42 | 6,842,900 | -0.71(-2.62%) |
Oct 22, 2009 | 26.97 | 27.24 | 26.70 | 27.13 | 7,493,600 | +0.26(+0.97%) |
Oct 21, 2009 | 27.00 | 27.65 | 26.75 | 26.87 | 13,391,600 | -0.40(-1.47%) |
Oct 20, 2009 | 27.00 | 27.47 | 26.97 | 27.27 | 15,858,700 | -0.07(-0.26%) |
Oct 19, 2009 | 27.00 | 27.44 | 26.82 | 27.34 | 9,731,400 | +0.48(+1.79%) |
Oct 16, 2009 | 26.41 | 26.97 | 26.14 | 26.86 | 16,122,900 | +0.33(+1.24%) |
Oct 15, 2009 | 26.76 | 27.05 | 26.46 | 26.53 | 9,620,700 | -0.19(-0.71%) |
Oct 14, 2009 | 26.71 | 26.80 | 26.37 | 26.72 | 10,938,100 | +0.13(+0.49%) |
Oct 13, 2009 | 26.88 | 26.97 | 26.40 | 26.59 | 16,682,200 | -0.33(-1.23%) |
Oct 12, 2009 | 27.35 | 27.78 | 26.70 | 26.92 | 9,028,500 | -0.52(-1.90%) |
Oct 09, 2009 | 27.17 | 27.71 | 27.13 | 27.44 | 8,535,300 | +0.20(+0.73%) |
Oct 08, 2009 | 27.50 | 27.75 | 27.16 | 27.24 | 12,466,800 | -0.29(-1.05%) |
Oct 07, 2009 | 27.46 | 27.53 | 27.17 | 27.53 | 6,947,700 | +0.03(+0.11%) |
Oct 06, 2009 | 27.16 | 27.75 | 26.84 | 27.50 | 14,038,000 | +0.46(+1.70%) |
Oct 05, 2009 | 27.52 | 27.59 | 26.71 | 27.04 | 11,890,700 | -0.06(-0.22%) |
Oct 02, 2009 | 27.20 | 27.68 | 26.98 | 27.10 | 16,876,600 | -0.38(-1.38%) |
Oct 01, 2009 | 27.72 | 27.88 | 27.21 | 27.48 | 17,551,600 | -0.10(-0.36%) |
Sep 30, 2009 | 27.53 | 27.99 | 27.04 | 27.58 | 16,230,300 | +0.10(+0.36%) |
Sep 29, 2009 | 27.47 | 27.83 | 27.14 | 27.48 | 7,389,800 | -0.03(-0.11%) |
Sep 28, 2009 | 26.66 | 27.68 | 26.65 | 27.51 | 9,240,900 | +0.70(+2.61%) |
Sep 25, 2009 | 26.89 | 27.16 | 26.44 | 26.81 | 14,636,800 | +0.21(+0.79%) |
Sep 24, 2009 | 26.50 | 26.86 | 26.39 | 26.60 | 16,112,200 | -0.06(-0.23%) |
Sep 23, 2009 | 27.30 | 27.48 | 26.64 | 26.66 | 10,358,500 | -0.62(-2.27%) |
Sep 22, 2009 | 26.88 | 27.35 | 26.72 | 27.28 | 17,109,600 | +0.49(+1.83%) |
Sep 21, 2009 | 26.14 | 26.90 | 25.41 | 26.79 | 12,867,000 | +0.46(+1.75%) |
Sep 18, 2009 | 26.27 | 26.44 | 26.00 | 26.33 | 26,391,500 | +0.27(+1.04%) |
Sep 17, 2009 | 26.00 | 26.43 | 25.95 | 26.06 | 11,047,300 | +0.10(+0.39%) |
Sep 16, 2009 | 25.44 | 26.02 | 25.24 | 25.96 | 28,382,000 | +0.40(+1.56%) |
Sep 15, 2009 | 25.59 | 25.99 | 25.46 | 25.56 | 18,993,700 | -0.54(-2.07%) |
Sep 14, 2009 | 25.36 | 26.11 | 25.15 | 26.10 | 9,839,000 | +0.56(+2.19%) |
Sep 11, 2009 | 25.45 | 25.68 | 25.27 | 25.54 | 10,806,300 | +0.02(+0.08%) |
Sep 10, 2009 | 25.01 | 25.62 | 24.85 | 25.52 | 18,378,400 | +0.50(+2.00%) |
Sep 09, 2009 | 25.12 | 25.24 | 24.94 | 25.02 | 12,034,500 | -0.04(-0.16%) |
Sep 08, 2009 | 24.93 | 25.06 | 24.78 | 25.06 | 7,527,000 | +0.01(+0.04%) |
Sep 07, 2009 | 24.85 | 25.05 | 24.57 | 25.05 | 5,524,262 | +0.00(+0.00%) |
Sep 04, 2009 | 24.85 | 25.05 | 24.57 | 25.05 | 5,524,300 | +0.43(+1.75%) |
Sep 03, 2009 | 24.44 | 24.62 | 24.28 | 24.62 | 6,365,600 | +0.23(+0.94%) |
Sep 02, 2009 | 24.28 | 24.57 | 24.20 | 24.39 | 7,325,400 | -0.05(-0.20%) |