Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 42.97 | 43.06 | 42.44 | 42.79 | 4,758,717 | -0.09(-0.20%) |
Nov 27, 2009 | 42.50 | 43.22 | 42.29 | 42.88 | 2,076,551 | -0.61(-1.41%) |
Nov 25, 2009 | 43.14 | 43.56 | 43.14 | 43.49 | 3,457,636 | +0.27(+0.63%) |
Nov 24, 2009 | 43.44 | 43.45 | 43.09 | 43.22 | 3,609,093 | -0.04(-0.10%) |
Nov 23, 2009 | 42.93 | 43.47 | 42.81 | 43.27 | 3,850,645 | +0.36(+0.85%) |
Nov 20, 2009 | 43.04 | 43.46 | 42.72 | 42.90 | 3,774,809 | -0.30(-0.69%) |
Nov 19, 2009 | 43.11 | 43.28 | 42.70 | 43.20 | 3,136,970 | -0.21(-0.48%) |
Nov 18, 2009 | 43.13 | 43.45 | 42.62 | 43.41 | 4,363,534 | +0.11(+0.25%) |
Nov 17, 2009 | 43.62 | 43.74 | 43.02 | 43.30 | 4,630,406 | -0.36(-0.82%) |
Nov 16, 2009 | 43.42 | 43.75 | 43.22 | 43.66 | 4,548,374 | +0.46(+1.07%) |
Nov 13, 2009 | 43.05 | 43.31 | 42.83 | 43.19 | 3,454,576 | +0.25(+0.58%) |
Nov 12, 2009 | 42.97 | 43.32 | 42.86 | 42.94 | 5,145,788 | -0.20(-0.46%) |
Nov 11, 2009 | 43.19 | 43.35 | 42.70 | 43.14 | 4,418,962 | +0.26(+0.60%) |
Nov 10, 2009 | 42.80 | 43.14 | 42.52 | 42.89 | 4,309,929 | -0.29(-0.66%) |
Nov 09, 2009 | 42.12 | 43.19 | 42.12 | 43.17 | 5,177,367 | +0.74(+1.73%) |
Nov 06, 2009 | 42.25 | 42.62 | 42.00 | 42.44 | 3,848,906 | +0.00(+0.00%) |
Nov 05, 2009 | 41.51 | 42.49 | 41.41 | 42.44 | 6,536,024 | +0.43(+1.02%) |
Nov 04, 2009 | 41.20 | 42.34 | 41.20 | 42.01 | 6,659,333 | +0.83(+2.01%) |
Nov 03, 2009 | 41.11 | 41.69 | 40.94 | 41.18 | 5,771,021 | -0.07(-0.17%) |
Nov 02, 2009 | 40.61 | 41.34 | 40.54 | 41.25 | 5,437,426 | +0.64(+1.58%) |
Oct 30, 2009 | 41.24 | 41.39 | 40.58 | 40.61 | 5,463,684 | -0.76(-1.85%) |
Oct 29, 2009 | 40.94 | 41.39 | 40.54 | 41.37 | 5,517,069 | +0.86(+2.12%) |
Oct 28, 2009 | 40.75 | 41.07 | 40.51 | 40.51 | 4,237,775 | -0.31(-0.75%) |
Oct 27, 2009 | 41.15 | 41.30 | 40.55 | 40.82 | 4,027,357 | -0.36(-0.87%) |
Oct 26, 2009 | 41.21 | 41.69 | 41.09 | 41.18 | 3,873,141 | -0.11(-0.28%) |
Oct 23, 2009 | 41.25 | 41.74 | 41.11 | 41.29 | 3,016,178 | -0.33(-0.79%) |
Oct 22, 2009 | 41.26 | 41.78 | 41.12 | 41.62 | 4,090,240 | +0.40(+0.97%) |
Oct 21, 2009 | 41.97 | 42.32 | 41.22 | 41.22 | 5,814,505 | -0.86(-2.04%) |
Oct 20, 2009 | 41.80 | 42.21 | 41.60 | 42.08 | 4,752,416 | -0.10(-0.24%) |
Oct 19, 2009 | 41.89 | 42.26 | 41.56 | 42.18 | 4,918,324 | +0.53(+1.28%) |
Oct 16, 2009 | 41.91 | 41.94 | 41.39 | 41.64 | 4,536,652 | -0.35(-0.83%) |
Oct 15, 2009 | 41.58 | 42.04 | 41.58 | 41.99 | 4,044,046 | +0.14(+0.34%) |
Oct 14, 2009 | 42.02 | 42.02 | 41.62 | 41.85 | 4,841,552 | +0.21(+0.50%) |
Oct 13, 2009 | 41.23 | 41.92 | 41.12 | 41.64 | 6,632,626 | +0.32(+0.78%) |
Oct 12, 2009 | 41.76 | 41.89 | 41.13 | 41.32 | 4,094,258 | -0.43(-1.04%) |
Oct 09, 2009 | 41.45 | 41.79 | 41.10 | 41.76 | 8,077,016 | +0.01(+0.02%) |
Oct 08, 2009 | 42.21 | 42.29 | 41.58 | 41.75 | 7,066,797 | -0.26(-0.63%) |
Oct 07, 2009 | 42.56 | 42.94 | 41.92 | 42.02 | 15,610,760 | +0.76(+1.85%) |
Oct 06, 2009 | 40.61 | 41.57 | 40.61 | 41.25 | 8,237,492 | +0.75(+1.85%) |
Oct 05, 2009 | 40.30 | 40.77 | 40.09 | 40.51 | 6,291,301 | +0.29(+0.73%) |
Oct 02, 2009 | 39.82 | 40.36 | 39.69 | 40.21 | 8,089,517 | +0.56(+1.40%) |
Oct 01, 2009 | 39.99 | 40.37 | 39.45 | 39.66 | 7,158,633 | -0.49(-1.22%) |
Sep 30, 2009 | 40.68 | 40.90 | 39.86 | 40.15 | 17,182,284 | -0.08(-0.19%) |
Sep 29, 2009 | 40.28 | 40.54 | 40.06 | 40.23 | 6,936,361 | -0.05(-0.12%) |
Sep 28, 2009 | 40.23 | 40.35 | 40.10 | 40.28 | 6,720,943 | +0.20(+0.50%) |
Sep 25, 2009 | 41.10 | 41.10 | 39.88 | 40.08 | 8,617,983 | -0.82(-2.00%) |
Sep 24, 2009 | 41.32 | 41.47 | 40.64 | 40.90 | 4,759,549 | -0.39(-0.95%) |
Sep 23, 2009 | 41.20 | 41.87 | 41.20 | 41.29 | 4,145,533 | -0.30(-0.72%) |
Sep 22, 2009 | 41.82 | 41.92 | 41.55 | 41.59 | 3,979,380 | -0.13(-0.31%) |
Sep 21, 2009 | 41.03 | 41.82 | 40.86 | 41.72 | 6,807,498 | +0.73(+1.79%) |
Sep 18, 2009 | 41.45 | 41.45 | 40.92 | 40.98 | 6,405,659 | -0.29(-0.71%) |
Sep 17, 2009 | 41.20 | 41.47 | 40.82 | 41.27 | 5,587,674 | +0.19(+0.45%) |
Sep 16, 2009 | 40.46 | 41.14 | 40.37 | 41.09 | 5,505,081 | +0.63(+1.55%) |
Sep 15, 2009 | 40.43 | 40.59 | 40.18 | 40.46 | 4,676,061 | -0.12(-0.30%) |
Sep 14, 2009 | 40.04 | 40.61 | 39.99 | 40.58 | 4,329,246 | +0.13(+0.32%) |
Sep 11, 2009 | 40.49 | 40.58 | 40.25 | 40.46 | 4,256,934 | -0.07(-0.18%) |
Sep 10, 2009 | 40.62 | 40.62 | 40.35 | 40.53 | 5,458,155 | -0.11(-0.26%) |
Sep 09, 2009 | 40.23 | 40.65 | 40.09 | 40.63 | 5,520,244 | +0.23(+0.58%) |
Sep 08, 2009 | 40.49 | 40.59 | 39.99 | 40.40 | 7,760,067 | +0.90(+2.27%) |
Sep 04, 2009 | 38.94 | 39.54 | 38.84 | 39.50 | 6,450,170 | +0.34(+0.87%) |
Sep 03, 2009 | 38.61 | 39.33 | 38.58 | 39.16 | 17,174,560 | +3.09(+8.57%) |
Sep 02, 2009 | 35.89 | 36.19 | 35.57 | 36.07 | 5,993,369 | +0.00(+0.00%) |