Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 31.04 | 31.24 | 30.76 | 31.17 | 3,413,961 | +0.05(+0.15%) |
Nov 27, 2009 | 30.48 | 31.32 | 30.44 | 31.12 | 2,758,239 | -0.28(-0.90%) |
Nov 25, 2009 | 31.12 | 31.45 | 30.92 | 31.41 | 3,148,245 | +0.42(+1.36%) |
Nov 24, 2009 | 31.27 | 31.27 | 30.86 | 30.98 | 3,100,401 | -0.22(-0.69%) |
Nov 23, 2009 | 30.90 | 31.45 | 30.80 | 31.20 | 4,206,312 | +0.48(+1.58%) |
Nov 20, 2009 | 30.78 | 31.30 | 30.35 | 30.72 | 7,125,165 | -0.25(-0.80%) |
Nov 19, 2009 | 30.78 | 31.10 | 30.63 | 30.96 | 4,325,598 | -0.11(-0.34%) |
Nov 18, 2009 | 31.09 | 31.44 | 30.71 | 31.07 | 4,562,325 | -0.22(-0.69%) |
Nov 17, 2009 | 30.89 | 31.30 | 30.67 | 31.29 | 3,496,068 | +0.17(+0.54%) |
Nov 16, 2009 | 30.56 | 31.27 | 30.47 | 31.12 | 6,126,678 | +0.62(+2.02%) |
Nov 13, 2009 | 30.11 | 30.56 | 29.98 | 30.50 | 3,281,661 | +0.54(+1.79%) |
Nov 12, 2009 | 30.27 | 30.45 | 29.84 | 29.97 | 3,384,342 | -0.31(-1.01%) |
Nov 11, 2009 | 29.82 | 30.41 | 29.61 | 30.27 | 6,583,671 | +0.65(+2.19%) |
Nov 10, 2009 | 29.22 | 29.70 | 29.15 | 29.62 | 2,912,958 | +0.28(+0.94%) |
Nov 09, 2009 | 28.47 | 29.38 | 28.47 | 29.35 | 4,210,641 | +0.90(+3.17%) |
Nov 06, 2009 | 28.69 | 28.99 | 28.32 | 28.44 | 4,066,155 | -0.43(-1.50%) |
Nov 05, 2009 | 28.13 | 28.92 | 28.04 | 28.88 | 5,011,398 | +0.95(+3.42%) |
Nov 04, 2009 | 27.72 | 28.26 | 27.43 | 27.92 | 5,499,279 | +0.37(+1.34%) |
Nov 03, 2009 | 27.32 | 27.67 | 27.09 | 27.55 | 3,291,300 | +0.18(+0.65%) |
Nov 02, 2009 | 27.59 | 27.72 | 27.01 | 27.38 | 4,047,624 | +0.00(+0.01%) |
Oct 30, 2009 | 28.44 | 28.44 | 27.34 | 27.37 | 5,439,420 | -0.80(-2.84%) |
Oct 29, 2009 | 27.58 | 28.51 | 27.58 | 28.17 | 3,993,795 | +0.67(+2.44%) |
Oct 28, 2009 | 28.47 | 28.67 | 27.46 | 27.50 | 3,911,103 | -1.17(-4.07%) |
Oct 27, 2009 | 28.86 | 28.96 | 28.40 | 28.67 | 4,823,892 | -0.27(-0.95%) |
Oct 26, 2009 | 28.73 | 29.26 | 28.65 | 28.94 | 7,670,880 | -0.28(-0.95%) |
Oct 23, 2009 | 29.09 | 29.44 | 28.22 | 29.22 | 9,539,082 | +0.43(+1.48%) |
Oct 22, 2009 | 27.74 | 28.93 | 27.61 | 28.79 | 10,061,127 | +0.76(+2.70%) |
Oct 21, 2009 | 27.29 | 28.53 | 26.81 | 28.03 | 31,295,934 | -1.68(-5.66%) |
Oct 20, 2009 | 29.60 | 29.92 | 29.33 | 29.72 | 16,071,750 | +0.34(+1.15%) |
Oct 19, 2009 | 28.60 | 29.49 | 28.31 | 29.38 | 7,577,118 | +1.00(+3.51%) |
Oct 16, 2009 | 28.63 | 28.64 | 28.14 | 28.38 | 5,143,230 | -0.43(-1.50%) |
Oct 15, 2009 | 28.39 | 28.92 | 28.06 | 28.81 | 6,021,270 | +0.20(+0.71%) |
Oct 14, 2009 | 27.78 | 28.68 | 27.24 | 28.61 | 9,850,824 | +0.87(+3.14%) |
Oct 13, 2009 | 28.21 | 28.69 | 26.84 | 27.74 | 14,783,283 | -0.48(-1.72%) |
Oct 12, 2009 | 28.36 | 28.56 | 27.89 | 28.22 | 2,920,662 | +0.00(+0.00%) |
Oct 09, 2009 | 27.85 | 28.42 | 27.69 | 28.22 | 6,641,136 | +0.40(+1.44%) |
Oct 08, 2009 | 28.68 | 28.82 | 27.65 | 27.82 | 10,481,922 | -0.54(-1.91%) |
Oct 07, 2009 | 28.31 | 28.37 | 28.02 | 28.36 | 3,316,149 | +0.07(+0.23%) |
Oct 06, 2009 | 28.50 | 28.55 | 28.00 | 28.30 | 6,611,085 | -0.05(-0.16%) |
Oct 05, 2009 | 28.11 | 28.43 | 27.79 | 28.34 | 4,848,714 | +0.33(+1.16%) |
Oct 02, 2009 | 27.67 | 28.20 | 27.63 | 28.02 | 3,430,566 | -0.03(-0.11%) |
Oct 01, 2009 | 28.90 | 29.22 | 28.04 | 28.05 | 7,999,704 | -1.09(-3.75%) |
Sep 30, 2009 | 28.51 | 29.50 | 28.14 | 29.14 | 7,559,829 | +0.63(+2.21%) |
Sep 29, 2009 | 28.83 | 28.89 | 28.32 | 28.51 | 3,853,665 | -0.27(-0.93%) |
Sep 28, 2009 | 28.47 | 29.28 | 28.44 | 28.78 | 8,555,013 | +0.17(+0.58%) |
Sep 25, 2009 | 26.80 | 28.78 | 26.49 | 28.61 | 18,091,620 | +1.72(+6.40%) |
Sep 24, 2009 | 27.28 | 27.50 | 26.32 | 26.89 | 4,817,916 | -0.31(-1.16%) |
Sep 23, 2009 | 27.50 | 27.78 | 27.20 | 27.20 | 4,325,922 | -0.19(-0.68%) |
Sep 22, 2009 | 27.58 | 27.79 | 27.03 | 27.39 | 2,871,747 | -0.00(-0.01%) |
Sep 21, 2009 | 27.38 | 27.83 | 27.23 | 27.39 | 4,135,671 | -0.15(-0.56%) |
Sep 18, 2009 | 27.32 | 27.71 | 26.96 | 27.55 | 6,363,324 | +0.36(+1.32%) |
Sep 17, 2009 | 27.51 | 28.22 | 27.09 | 27.19 | 6,535,845 | -0.27(-0.98%) |
Sep 16, 2009 | 27.06 | 27.51 | 26.74 | 27.46 | 4,359,078 | +0.41(+1.50%) |
Sep 15, 2009 | 26.90 | 27.32 | 26.78 | 27.05 | 5,867,802 | +0.09(+0.33%) |
Sep 14, 2009 | 26.54 | 26.96 | 26.42 | 26.96 | 3,759,939 | +0.25(+0.94%) |
Sep 11, 2009 | 27.37 | 27.63 | 26.55 | 26.71 | 7,941,951 | -0.58(-2.13%) |
Sep 10, 2009 | 27.13 | 27.48 | 26.68 | 27.29 | 8,090,712 | +0.35(+1.31%) |
Sep 09, 2009 | 25.61 | 27.19 | 25.52 | 26.94 | 12,112,911 | +1.34(+5.22%) |
Sep 08, 2009 | 25.51 | 25.72 | 25.42 | 25.60 | 4,804,128 | +0.34(+1.33%) |
Sep 04, 2009 | 24.60 | 25.51 | 24.46 | 25.27 | 7,430,526 | +0.62(+2.52%) |
Sep 03, 2009 | 24.20 | 24.70 | 23.87 | 24.65 | 5,041,845 | +0.66(+2.75%) |
Sep 02, 2009 | 23.68 | 24.02 | 23.44 | 23.99 | 6,449,544 | +0.06(+0.23%) |