Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 40.86 | 41.06 | 40.35 | 40.84 | 6,971,091 | -0.03(-0.08%) |
Nov 27, 2009 | 40.01 | 41.15 | 39.74 | 40.87 | 4,210,980 | -0.37(-0.91%) |
Nov 25, 2009 | 40.50 | 41.26 | 40.39 | 41.24 | 3,877,452 | +0.90(+2.22%) |
Nov 24, 2009 | 40.58 | 41.01 | 39.70 | 40.35 | 4,219,696 | -0.66(-1.62%) |
Nov 23, 2009 | 40.91 | 41.30 | 40.77 | 41.01 | 4,177,517 | +0.72(+1.80%) |
Nov 20, 2009 | 39.83 | 40.43 | 39.80 | 40.29 | 6,027,916 | +0.21(+0.52%) |
Nov 19, 2009 | 40.16 | 40.36 | 39.55 | 40.08 | 4,084,879 | -0.46(-1.13%) |
Nov 18, 2009 | 40.98 | 41.02 | 40.09 | 40.54 | 5,617,344 | -0.40(-0.97%) |
Nov 17, 2009 | 40.85 | 41.06 | 40.29 | 40.93 | 5,063,562 | +0.04(+0.10%) |
Nov 16, 2009 | 39.74 | 40.93 | 39.65 | 40.89 | 7,320,675 | +1.40(+3.55%) |
Nov 13, 2009 | 38.95 | 39.69 | 38.90 | 39.49 | 4,551,615 | +0.31(+0.80%) |
Nov 12, 2009 | 39.45 | 39.68 | 39.03 | 39.18 | 4,264,097 | -0.31(-0.79%) |
Nov 11, 2009 | 39.57 | 40.07 | 39.39 | 39.49 | 4,550,270 | +0.28(+0.72%) |
Nov 10, 2009 | 39.80 | 39.80 | 39.06 | 39.21 | 6,077,214 | -0.80(-2.01%) |
Nov 09, 2009 | 38.97 | 40.12 | 38.88 | 40.01 | 5,703,122 | +1.30(+3.36%) |
Nov 06, 2009 | 38.74 | 38.95 | 38.43 | 38.71 | 4,122,697 | +0.24(+0.63%) |
Nov 05, 2009 | 37.79 | 38.85 | 37.65 | 38.47 | 6,101,177 | +1.01(+2.70%) |
Nov 04, 2009 | 37.62 | 38.10 | 37.25 | 37.46 | 6,521,687 | -0.02(-0.06%) |
Nov 03, 2009 | 37.54 | 37.68 | 36.98 | 37.48 | 6,287,745 | -0.13(-0.35%) |
Nov 02, 2009 | 37.26 | 37.72 | 36.88 | 37.61 | 7,613,184 | +0.37(+0.98%) |
Oct 30, 2009 | 37.95 | 38.03 | 37.14 | 37.25 | 11,168,330 | -0.79(-2.07%) |
Oct 29, 2009 | 37.64 | 38.28 | 37.26 | 38.03 | 10,652,851 | +1.24(+3.37%) |
Oct 28, 2009 | 37.19 | 37.25 | 36.76 | 36.80 | 8,867,356 | -0.41(-1.11%) |
Oct 27, 2009 | 37.64 | 37.82 | 37.05 | 37.21 | 9,040,422 | -0.42(-1.12%) |
Oct 26, 2009 | 38.84 | 38.95 | 37.40 | 37.63 | 9,531,938 | -1.25(-3.21%) |
Oct 23, 2009 | 38.78 | 38.96 | 38.57 | 38.88 | 7,515,876 | -0.92(-2.31%) |
Oct 22, 2009 | 39.22 | 39.92 | 38.77 | 39.80 | 8,181,052 | +0.34(+0.87%) |
Oct 21, 2009 | 39.80 | 40.52 | 39.35 | 39.45 | 10,414,629 | -0.98(-2.43%) |
Oct 20, 2009 | 40.13 | 40.44 | 39.87 | 40.43 | 10,509,478 | -1.22(-2.92%) |
Oct 19, 2009 | 41.55 | 41.88 | 40.98 | 41.65 | 4,929,427 | +0.20(+0.49%) |
Oct 16, 2009 | 39.89 | 41.86 | 39.62 | 41.45 | 9,538,679 | +1.11(+2.76%) |
Oct 15, 2009 | 40.54 | 40.93 | 39.69 | 40.33 | 7,295,190 | -0.58(-1.43%) |
Oct 14, 2009 | 40.76 | 40.95 | 40.19 | 40.92 | 5,962,268 | +0.48(+1.18%) |
Oct 13, 2009 | 40.24 | 40.50 | 40.02 | 40.44 | 3,880,197 | +0.19(+0.46%) |
Oct 12, 2009 | 40.99 | 41.09 | 40.04 | 40.26 | 5,099,940 | -0.80(-1.95%) |
Oct 09, 2009 | 40.90 | 41.10 | 40.49 | 41.06 | 3,325,334 | +0.30(+0.75%) |
Oct 08, 2009 | 40.75 | 40.99 | 40.41 | 40.75 | 4,094,414 | +0.40(+0.98%) |
Oct 07, 2009 | 40.66 | 40.72 | 39.94 | 40.36 | 4,695,955 | -0.39(-0.96%) |
Oct 06, 2009 | 40.16 | 40.96 | 39.86 | 40.75 | 8,013,320 | +0.01(+0.02%) |
Oct 05, 2009 | 40.33 | 40.93 | 40.04 | 40.74 | 3,956,347 | +0.69(+1.71%) |
Oct 02, 2009 | 39.89 | 40.33 | 39.04 | 40.05 | 7,754,923 | -0.55(-1.36%) |
Oct 01, 2009 | 41.96 | 42.00 | 40.54 | 40.61 | 8,438,889 | -1.59(-3.77%) |
Sep 30, 2009 | 42.75 | 43.05 | 41.66 | 42.20 | 7,622,297 | -0.37(-0.86%) |
Sep 29, 2009 | 41.52 | 43.23 | 41.52 | 42.56 | 9,324,783 | +1.61(+3.94%) |
Sep 28, 2009 | 40.38 | 41.56 | 40.33 | 40.95 | 6,318,271 | +0.80(+2.00%) |
Sep 25, 2009 | 40.41 | 40.83 | 39.97 | 40.15 | 4,669,314 | -0.21(-0.52%) |
Sep 24, 2009 | 40.70 | 40.93 | 40.15 | 40.36 | 6,868,069 | -0.45(-1.11%) |
Sep 23, 2009 | 41.57 | 41.61 | 40.72 | 40.81 | 5,915,334 | -0.60(-1.45%) |
Sep 22, 2009 | 41.27 | 41.54 | 40.62 | 41.41 | 5,002,707 | +0.22(+0.53%) |
Sep 21, 2009 | 40.99 | 41.58 | 40.85 | 41.19 | 3,947,530 | -0.12(-0.30%) |
Sep 18, 2009 | 41.32 | 41.53 | 40.60 | 41.32 | 8,383,824 | +0.11(+0.26%) |
Sep 17, 2009 | 40.72 | 41.42 | 40.68 | 41.21 | 6,001,758 | +0.75(+1.85%) |
Sep 16, 2009 | 40.57 | 41.11 | 40.36 | 40.46 | 6,546,573 | -0.12(-0.29%) |
Sep 15, 2009 | 39.94 | 40.79 | 39.65 | 40.57 | 8,449,781 | +0.86(+2.16%) |
Sep 14, 2009 | 39.73 | 39.94 | 39.30 | 39.72 | 5,637,167 | -0.30(-0.74%) |
Sep 11, 2009 | 39.46 | 40.08 | 39.34 | 40.01 | 7,546,466 | +0.67(+1.70%) |
Sep 10, 2009 | 39.29 | 39.52 | 38.80 | 39.34 | 4,937,131 | -0.03(-0.08%) |
Sep 09, 2009 | 38.73 | 39.86 | 38.73 | 39.37 | 7,566,089 | +0.80(+2.08%) |
Sep 08, 2009 | 38.75 | 38.87 | 38.03 | 38.57 | 5,882,489 | +0.27(+0.71%) |
Sep 04, 2009 | 37.98 | 38.39 | 37.44 | 38.30 | 7,329,670 | +0.54(+1.42%) |
Sep 03, 2009 | 37.93 | 38.05 | 37.22 | 37.76 | 7,015,161 | +0.05(+0.12%) |
Sep 02, 2009 | 37.86 | 38.17 | 37.53 | 37.72 | 4,922,266 | -0.29(-0.76%) |