Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 40.15 | 40.38 | 39.85 | 39.92 | 8,101,199 | -0.11(-0.27%) |
Nov 27, 2009 | 39.50 | 40.37 | 39.38 | 40.03 | 4,202,108 | -0.41(-1.02%) |
Nov 25, 2009 | 40.28 | 40.90 | 40.18 | 40.44 | 6,595,890 | +0.20(+0.49%) |
Nov 24, 2009 | 39.99 | 40.24 | 39.80 | 40.24 | 7,308,714 | +0.39(+0.98%) |
Nov 23, 2009 | 39.55 | 40.09 | 39.50 | 39.85 | 7,104,929 | +0.62(+1.57%) |
Nov 20, 2009 | 39.52 | 39.52 | 39.05 | 39.23 | 13,399,853 | -0.48(-1.21%) |
Nov 19, 2009 | 39.59 | 39.84 | 39.32 | 39.72 | 7,029,785 | -0.06(-0.14%) |
Nov 18, 2009 | 39.65 | 40.01 | 39.53 | 39.77 | 8,396,794 | -0.10(-0.25%) |
Nov 17, 2009 | 39.67 | 39.92 | 39.55 | 39.87 | 5,781,030 | +0.10(+0.25%) |
Nov 16, 2009 | 39.35 | 39.92 | 39.20 | 39.77 | 8,627,599 | +0.52(+1.32%) |
Nov 13, 2009 | 39.23 | 39.42 | 39.09 | 39.26 | 7,255,203 | +0.13(+0.34%) |
Nov 12, 2009 | 39.14 | 39.54 | 38.84 | 39.12 | 11,602,082 | +0.31(+0.80%) |
Nov 11, 2009 | 38.38 | 38.86 | 38.37 | 38.81 | 6,932,024 | +0.48(+1.26%) |
Nov 10, 2009 | 38.85 | 38.94 | 38.12 | 38.33 | 12,556,540 | -0.57(-1.48%) |
Nov 09, 2009 | 38.76 | 39.06 | 38.62 | 38.90 | 8,934,465 | +0.16(+0.40%) |
Nov 06, 2009 | 38.16 | 38.92 | 38.16 | 38.75 | 7,756,826 | +0.45(+1.18%) |
Nov 05, 2009 | 37.60 | 38.48 | 37.39 | 38.29 | 12,044,114 | +1.37(+3.70%) |
Nov 04, 2009 | 37.18 | 37.46 | 36.64 | 36.92 | 12,048,637 | -0.30(-0.80%) |
Nov 03, 2009 | 37.04 | 37.45 | 36.84 | 37.22 | 9,963,309 | +0.08(+0.21%) |
Nov 02, 2009 | 37.45 | 38.14 | 36.96 | 37.14 | 15,198,116 | -0.84(-2.22%) |
Oct 30, 2009 | 38.33 | 38.85 | 37.48 | 37.99 | 16,986,112 | -0.47(-1.23%) |
Oct 29, 2009 | 38.21 | 38.70 | 38.21 | 38.46 | 10,036,326 | +0.41(+1.08%) |
Oct 28, 2009 | 38.50 | 38.82 | 38.04 | 38.05 | 9,454,186 | -0.50(-1.29%) |
Oct 27, 2009 | 38.26 | 38.86 | 38.12 | 38.55 | 12,492,997 | +0.06(+0.15%) |
Oct 26, 2009 | 39.81 | 40.11 | 38.31 | 38.49 | 17,790,188 | -1.30(-3.28%) |
Oct 23, 2009 | 39.76 | 40.25 | 39.50 | 39.79 | 13,554,030 | -0.48(-1.20%) |
Oct 22, 2009 | 40.89 | 40.91 | 39.70 | 40.28 | 29,066,748 | -1.81(-4.29%) |
Oct 21, 2009 | 41.57 | 42.50 | 41.23 | 42.08 | 18,789,396 | +0.89(+2.17%) |
Oct 20, 2009 | 41.66 | 42.39 | 41.11 | 41.19 | 15,323,632 | -1.49(-3.49%) |
Oct 19, 2009 | 42.34 | 43.36 | 42.15 | 42.68 | 15,106,095 | -0.77(-1.76%) |
Oct 16, 2009 | 43.54 | 43.73 | 43.00 | 43.44 | 9,266,788 | -0.36(-0.82%) |
Oct 15, 2009 | 42.91 | 43.82 | 42.76 | 43.80 | 11,142,843 | +0.89(+2.08%) |
Oct 14, 2009 | 42.05 | 43.05 | 42.05 | 42.91 | 9,447,331 | +0.92(+2.19%) |
Oct 13, 2009 | 42.07 | 42.20 | 41.76 | 41.99 | 7,719,319 | -0.17(-0.40%) |
Oct 12, 2009 | 42.59 | 42.79 | 42.05 | 42.16 | 7,741,302 | +0.06(+0.15%) |
Oct 09, 2009 | 41.81 | 42.34 | 41.78 | 42.10 | 6,741,718 | +0.38(+0.90%) |
Oct 08, 2009 | 41.78 | 42.11 | 41.59 | 41.72 | 7,572,300 | +0.25(+0.60%) |
Oct 07, 2009 | 41.57 | 41.71 | 41.30 | 41.47 | 6,515,603 | -0.23(-0.54%) |
Oct 06, 2009 | 41.29 | 42.06 | 41.21 | 41.70 | 7,606,861 | +0.39(+0.94%) |
Oct 05, 2009 | 41.54 | 41.65 | 41.10 | 41.31 | 7,335,059 | -0.19(-0.46%) |
Oct 02, 2009 | 41.79 | 41.98 | 41.35 | 41.50 | 6,380,308 | -0.30(-0.71%) |
Oct 01, 2009 | 42.61 | 42.82 | 41.78 | 41.80 | 9,806,701 | -0.87(-2.04%) |
Sep 30, 2009 | 42.86 | 42.98 | 42.22 | 42.67 | 8,457,373 | -0.16(-0.38%) |
Sep 29, 2009 | 43.03 | 43.39 | 42.62 | 42.83 | 7,902,837 | +0.01(+0.02%) |
Sep 28, 2009 | 42.74 | 43.56 | 42.74 | 42.83 | 6,555,573 | +0.13(+0.30%) |
Sep 25, 2009 | 43.00 | 43.34 | 42.66 | 42.70 | 7,170,214 | -0.36(-0.84%) |
Sep 24, 2009 | 42.85 | 43.37 | 42.75 | 43.06 | 8,603,691 | +0.16(+0.38%) |
Sep 23, 2009 | 43.21 | 43.22 | 42.70 | 42.90 | 10,713,448 | -0.20(-0.46%) |
Sep 22, 2009 | 44.21 | 44.29 | 42.92 | 43.10 | 12,917,415 | -1.05(-2.38%) |
Sep 21, 2009 | 44.08 | 44.19 | 43.34 | 44.14 | 11,647,883 | +1.07(+2.48%) |
Sep 18, 2009 | 43.07 | 43.43 | 42.81 | 43.07 | 13,637,492 | +0.20(+0.46%) |
Sep 17, 2009 | 42.40 | 42.90 | 42.24 | 42.88 | 10,883,099 | +0.59(+1.39%) |
Sep 16, 2009 | 41.52 | 42.34 | 41.42 | 42.29 | 9,187,719 | +0.86(+2.07%) |
Sep 15, 2009 | 41.83 | 41.86 | 41.16 | 41.43 | 10,039,735 | -0.52(-1.23%) |
Sep 14, 2009 | 41.44 | 42.17 | 41.44 | 41.95 | 7,213,451 | +0.47(+1.14%) |
Sep 11, 2009 | 41.76 | 41.81 | 41.39 | 41.47 | 6,776,282 | -0.35(-0.83%) |
Sep 10, 2009 | 42.10 | 42.12 | 41.54 | 41.82 | 8,102,068 | -0.11(-0.25%) |
Sep 09, 2009 | 41.76 | 42.20 | 41.64 | 41.93 | 6,722,897 | +0.01(+0.03%) |
Sep 08, 2009 | 41.80 | 42.25 | 41.67 | 41.91 | 8,534,579 | +0.15(+0.36%) |
Sep 04, 2009 | 41.29 | 41.81 | 41.18 | 41.76 | 6,589,235 | +0.34(+0.82%) |
Sep 03, 2009 | 41.66 | 41.66 | 40.84 | 41.42 | 9,833,732 | -0.45(-1.07%) |
Sep 02, 2009 | 41.68 | 42.04 | 41.49 | 41.87 | 7,323,883 | +0.09(+0.20%) |