Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 36.80 | 36.91 | 36.09 | 36.18 | 3,846,332 | -0.50(-1.37%) |
Nov 27, 2009 | 36.40 | 37.05 | 35.77 | 36.68 | 2,178,759 | -0.88(-2.34%) |
Nov 25, 2009 | 37.65 | 37.65 | 37.19 | 37.56 | 4,337,324 | +0.78(+2.13%) |
Nov 24, 2009 | 37.65 | 37.79 | 36.67 | 36.78 | 4,847,137 | -0.85(-2.26%) |
Nov 23, 2009 | 38.42 | 38.58 | 37.46 | 37.63 | 3,608,255 | -0.12(-0.32%) |
Nov 20, 2009 | 37.40 | 37.88 | 37.10 | 37.75 | 3,681,620 | +0.31(+0.82%) |
Nov 19, 2009 | 38.32 | 38.49 | 37.01 | 37.44 | 4,259,550 | -1.21(-3.13%) |
Nov 18, 2009 | 38.73 | 39.16 | 38.40 | 38.65 | 4,797,744 | +0.01(+0.02%) |
Nov 17, 2009 | 38.18 | 38.75 | 37.82 | 38.64 | 3,560,024 | +0.08(+0.20%) |
Nov 16, 2009 | 37.37 | 38.70 | 37.30 | 38.57 | 7,577,923 | +1.74(+4.72%) |
Nov 13, 2009 | 37.17 | 37.65 | 36.77 | 36.83 | 5,936,552 | -0.35(-0.94%) |
Nov 12, 2009 | 38.15 | 38.33 | 36.97 | 37.18 | 5,107,374 | -0.91(-2.39%) |
Nov 11, 2009 | 38.27 | 38.62 | 37.91 | 38.09 | 5,971,657 | +0.29(+0.77%) |
Nov 10, 2009 | 39.21 | 39.51 | 37.55 | 37.80 | 14,546,536 | -3.09(-7.56%) |
Nov 09, 2009 | 39.38 | 40.95 | 39.31 | 40.89 | 4,679,195 | +2.22(+5.75%) |
Nov 06, 2009 | 38.39 | 39.24 | 38.06 | 38.67 | 3,659,849 | +0.02(+0.04%) |
Nov 05, 2009 | 38.64 | 39.27 | 38.53 | 38.65 | 5,238,719 | +0.37(+0.96%) |
Nov 04, 2009 | 38.58 | 39.81 | 38.17 | 38.28 | 4,886,059 | +0.15(+0.40%) |
Nov 03, 2009 | 37.13 | 38.53 | 37.12 | 38.13 | 4,225,085 | +0.26(+0.67%) |
Nov 02, 2009 | 38.53 | 38.82 | 37.19 | 37.88 | 5,289,663 | +0.04(+0.11%) |
Oct 30, 2009 | 39.73 | 39.91 | 37.76 | 37.83 | 5,274,368 | -2.16(-5.41%) |
Oct 29, 2009 | 39.66 | 40.38 | 39.41 | 40.00 | 2,940,383 | +0.97(+2.49%) |
Oct 28, 2009 | 40.38 | 40.52 | 38.98 | 39.03 | 3,912,462 | -1.62(-3.98%) |
Oct 27, 2009 | 41.09 | 41.56 | 40.58 | 40.64 | 2,618,929 | -0.44(-1.08%) |
Oct 26, 2009 | 42.45 | 42.99 | 40.98 | 41.09 | 2,834,118 | -1.11(-2.62%) |
Oct 23, 2009 | 42.35 | 42.46 | 42.05 | 42.19 | 2,135,203 | -0.94(-2.17%) |
Oct 22, 2009 | 42.99 | 43.44 | 42.12 | 43.13 | 2,514,644 | +0.20(+0.46%) |
Oct 21, 2009 | 42.90 | 43.90 | 42.78 | 42.93 | 2,905,092 | -0.16(-0.38%) |
Oct 20, 2009 | 42.63 | 43.11 | 42.59 | 43.10 | 2,987,742 | -0.80(-1.82%) |
Oct 19, 2009 | 43.13 | 44.08 | 42.66 | 43.90 | 3,417,491 | +1.11(+2.59%) |
Oct 16, 2009 | 42.85 | 43.22 | 42.55 | 42.79 | 4,012,517 | -0.58(-1.34%) |
Oct 15, 2009 | 41.93 | 43.55 | 41.73 | 43.37 | 6,140,658 | +1.30(+3.10%) |
Oct 14, 2009 | 42.11 | 42.19 | 41.26 | 42.07 | 3,899,741 | +1.17(+2.85%) |
Oct 13, 2009 | 41.35 | 41.44 | 40.50 | 40.90 | 3,295,565 | -0.40(-0.97%) |
Oct 12, 2009 | 41.58 | 41.99 | 41.27 | 41.30 | 3,488,750 | -0.22(-0.53%) |
Oct 09, 2009 | 41.44 | 41.80 | 40.98 | 41.52 | 3,009,748 | +0.03(+0.08%) |
Oct 08, 2009 | 42.68 | 42.84 | 41.27 | 41.49 | 6,553,533 | -0.06(-0.14%) |
Oct 07, 2009 | 40.08 | 41.90 | 39.99 | 41.55 | 9,066,978 | +0.68(+1.67%) |
Oct 06, 2009 | 41.58 | 41.61 | 40.50 | 40.86 | 7,681,003 | -0.02(-0.04%) |
Oct 05, 2009 | 40.89 | 41.05 | 39.76 | 40.88 | 5,684,052 | +0.35(+0.86%) |
Oct 02, 2009 | 41.06 | 41.90 | 40.39 | 40.53 | 4,791,817 | -1.50(-3.57%) |
Oct 01, 2009 | 43.10 | 43.56 | 42.02 | 42.03 | 4,028,905 | -1.28(-2.95%) |
Sep 30, 2009 | 43.94 | 44.07 | 42.59 | 43.31 | 3,730,514 | -0.18(-0.41%) |
Sep 29, 2009 | 44.08 | 44.16 | 43.27 | 43.49 | 2,610,649 | -0.41(-0.93%) |
Sep 28, 2009 | 43.50 | 44.24 | 43.27 | 43.90 | 2,953,787 | +0.57(+1.32%) |
Sep 25, 2009 | 43.94 | 44.16 | 43.29 | 43.33 | 3,103,311 | -0.83(-1.87%) |
Sep 24, 2009 | 45.66 | 46.12 | 43.90 | 44.15 | 3,652,257 | -1.31(-2.88%) |
Sep 23, 2009 | 46.66 | 46.76 | 45.39 | 45.46 | 2,693,271 | -1.14(-2.45%) |
Sep 22, 2009 | 47.24 | 47.24 | 46.50 | 46.61 | 2,831,040 | -0.26(-0.55%) |
Sep 21, 2009 | 47.01 | 47.16 | 46.48 | 46.86 | 2,363,064 | -0.88(-1.84%) |
Sep 18, 2009 | 47.89 | 48.03 | 47.24 | 47.74 | 2,066,686 | +0.13(+0.27%) |
Sep 17, 2009 | 47.50 | 48.33 | 47.07 | 47.61 | 3,426,366 | +0.28(+0.59%) |
Sep 16, 2009 | 47.07 | 47.81 | 46.70 | 47.33 | 3,661,467 | +0.43(+0.91%) |
Sep 15, 2009 | 46.55 | 47.13 | 45.67 | 46.90 | 2,189,261 | +0.59(+1.27%) |
Sep 14, 2009 | 45.76 | 46.48 | 45.20 | 46.32 | 2,161,900 | +0.09(+0.18%) |
Sep 11, 2009 | 46.42 | 46.73 | 45.57 | 46.23 | 2,455,149 | +0.04(+0.09%) |
Sep 10, 2009 | 45.42 | 46.22 | 45.17 | 46.19 | 3,255,333 | +0.67(+1.48%) |
Sep 09, 2009 | 45.52 | 46.18 | 45.00 | 45.52 | 3,019,893 | -0.09(-0.19%) |
Sep 08, 2009 | 45.90 | 45.90 | 45.35 | 45.60 | 2,114,470 | +0.47(+1.04%) |
Sep 04, 2009 | 44.64 | 45.28 | 44.25 | 45.13 | 2,170,856 | +0.45(+1.01%) |
Sep 03, 2009 | 43.66 | 44.68 | 43.23 | 44.68 | 2,621,241 | +1.36(+3.15%) |
Sep 02, 2009 | 43.61 | 44.06 | 43.10 | 43.32 | 3,862,011 | -0.53(-1.20%) |