Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 40.43 | 40.67 | 40.13 | 40.21 | 8,044,066 | -0.11(-0.27%) |
Nov 27, 2009 | 39.78 | 40.65 | 39.66 | 40.31 | 4,172,473 | -0.41(-1.02%) |
Nov 25, 2009 | 40.56 | 41.19 | 40.46 | 40.73 | 6,549,373 | +0.20(+0.49%) |
Nov 24, 2009 | 40.28 | 40.53 | 40.08 | 40.53 | 7,257,170 | +0.39(+0.98%) |
Nov 23, 2009 | 39.83 | 40.38 | 39.78 | 40.13 | 7,054,822 | +0.62(+1.57%) |
Nov 20, 2009 | 39.81 | 39.81 | 39.33 | 39.51 | 13,305,352 | -0.49(-1.21%) |
Nov 19, 2009 | 39.87 | 40.13 | 39.60 | 40.00 | 6,980,208 | -0.06(-0.14%) |
Nov 18, 2009 | 39.93 | 40.29 | 39.81 | 40.06 | 8,337,576 | -0.10(-0.25%) |
Nov 17, 2009 | 39.96 | 40.21 | 39.83 | 40.16 | 5,740,260 | +0.10(+0.25%) |
Nov 16, 2009 | 39.63 | 40.21 | 39.48 | 40.06 | 8,566,754 | +0.52(+1.32%) |
Nov 13, 2009 | 39.51 | 39.70 | 39.37 | 39.53 | 7,204,036 | +0.14(+0.34%) |
Nov 12, 2009 | 39.41 | 39.82 | 39.11 | 39.40 | 11,520,259 | +0.31(+0.80%) |
Nov 11, 2009 | 38.65 | 39.13 | 38.64 | 39.09 | 6,883,136 | +0.49(+1.26%) |
Nov 10, 2009 | 39.13 | 39.22 | 38.39 | 38.60 | 12,467,987 | -0.58(-1.48%) |
Nov 09, 2009 | 39.04 | 39.33 | 38.89 | 39.18 | 8,871,456 | +0.16(+0.40%) |
Nov 06, 2009 | 38.44 | 39.20 | 38.44 | 39.02 | 7,702,122 | +0.46(+1.18%) |
Nov 05, 2009 | 37.87 | 38.76 | 37.65 | 38.56 | 11,959,174 | +1.38(+3.70%) |
Nov 04, 2009 | 37.44 | 37.72 | 36.90 | 37.19 | 11,963,665 | -0.30(-0.80%) |
Nov 03, 2009 | 37.30 | 37.72 | 37.10 | 37.49 | 9,893,044 | +0.08(+0.21%) |
Nov 02, 2009 | 37.72 | 38.41 | 37.22 | 37.41 | 15,090,933 | -0.85(-2.22%) |
Oct 30, 2009 | 38.61 | 39.13 | 37.75 | 38.26 | 16,866,320 | -0.48(-1.23%) |
Oct 29, 2009 | 38.48 | 38.98 | 38.48 | 38.74 | 9,965,546 | +0.41(+1.08%) |
Oct 28, 2009 | 38.78 | 39.09 | 38.31 | 38.32 | 9,387,511 | -0.50(-1.29%) |
Oct 27, 2009 | 38.53 | 39.13 | 38.39 | 38.82 | 12,404,891 | +0.06(+0.15%) |
Oct 26, 2009 | 40.09 | 40.40 | 38.58 | 38.76 | 17,664,724 | -1.31(-3.28%) |
Oct 23, 2009 | 40.04 | 40.54 | 39.78 | 40.08 | 13,458,442 | -0.49(-1.20%) |
Oct 22, 2009 | 41.18 | 41.20 | 39.98 | 40.56 | 28,861,758 | -1.82(-4.29%) |
Oct 21, 2009 | 41.87 | 42.80 | 41.53 | 42.38 | 18,656,886 | +0.90(+2.17%) |
Oct 20, 2009 | 41.96 | 42.70 | 41.40 | 41.48 | 15,215,564 | -1.50(-3.49%) |
Oct 19, 2009 | 42.64 | 43.67 | 42.45 | 42.98 | 14,999,561 | -0.77(-1.76%) |
Oct 16, 2009 | 43.85 | 44.04 | 43.30 | 43.75 | 9,201,434 | -0.36(-0.82%) |
Oct 15, 2009 | 43.22 | 44.13 | 43.06 | 44.12 | 11,064,259 | +0.90(+2.08%) |
Oct 14, 2009 | 42.35 | 43.36 | 42.35 | 43.22 | 9,380,705 | +0.93(+2.19%) |
Oct 13, 2009 | 42.37 | 42.50 | 42.06 | 42.29 | 7,664,880 | -0.17(-0.40%) |
Oct 12, 2009 | 42.90 | 43.09 | 42.35 | 42.46 | 7,686,708 | +0.06(+0.15%) |
Oct 09, 2009 | 42.11 | 42.64 | 42.07 | 42.40 | 6,694,173 | +0.38(+0.90%) |
Oct 08, 2009 | 42.07 | 42.41 | 41.89 | 42.02 | 7,518,898 | +0.25(+0.60%) |
Oct 07, 2009 | 41.86 | 42.01 | 41.60 | 41.77 | 6,469,653 | -0.23(-0.54%) |
Oct 06, 2009 | 41.58 | 42.36 | 41.50 | 42.00 | 7,553,215 | +0.39(+0.94%) |
Oct 05, 2009 | 41.84 | 41.95 | 41.39 | 41.60 | 7,283,329 | -0.19(-0.46%) |
Oct 02, 2009 | 42.09 | 42.28 | 41.64 | 41.80 | 6,335,312 | -0.30(-0.71%) |
Oct 01, 2009 | 42.92 | 43.12 | 42.08 | 42.10 | 9,737,541 | -0.88(-2.04%) |
Sep 30, 2009 | 43.17 | 43.29 | 42.52 | 42.97 | 8,397,729 | -0.16(-0.38%) |
Sep 29, 2009 | 43.34 | 43.70 | 42.92 | 43.14 | 7,847,103 | +0.01(+0.02%) |
Sep 28, 2009 | 43.04 | 43.87 | 43.04 | 43.13 | 6,509,341 | +0.13(+0.30%) |
Sep 25, 2009 | 43.30 | 43.64 | 42.97 | 43.00 | 7,119,647 | -0.36(-0.84%) |
Sep 24, 2009 | 43.16 | 43.68 | 43.05 | 43.37 | 8,543,014 | +0.16(+0.38%) |
Sep 23, 2009 | 43.52 | 43.52 | 43.00 | 43.20 | 10,637,892 | -0.20(-0.46%) |
Sep 22, 2009 | 44.53 | 44.60 | 43.22 | 43.40 | 12,826,316 | -1.06(-2.38%) |
Sep 21, 2009 | 44.39 | 44.50 | 43.64 | 44.46 | 11,565,737 | +1.08(+2.48%) |
Sep 18, 2009 | 43.38 | 43.74 | 43.12 | 43.38 | 13,541,315 | +0.20(+0.46%) |
Sep 17, 2009 | 42.70 | 43.21 | 42.54 | 43.18 | 10,806,347 | +0.59(+1.39%) |
Sep 16, 2009 | 41.81 | 42.65 | 41.71 | 42.59 | 9,122,923 | +0.86(+2.07%) |
Sep 15, 2009 | 42.13 | 42.15 | 41.45 | 41.73 | 9,968,931 | -0.52(-1.23%) |
Sep 14, 2009 | 41.74 | 42.47 | 41.74 | 42.25 | 7,162,579 | +0.48(+1.14%) |
Sep 11, 2009 | 42.06 | 42.11 | 41.68 | 41.77 | 6,728,493 | -0.35(-0.83%) |
Sep 10, 2009 | 42.40 | 42.42 | 41.84 | 42.12 | 8,044,929 | -0.11(-0.25%) |
Sep 09, 2009 | 42.06 | 42.50 | 41.94 | 42.22 | 6,675,484 | +0.01(+0.03%) |
Sep 08, 2009 | 42.10 | 42.55 | 41.97 | 42.21 | 8,474,390 | +0.15(+0.36%) |
Sep 04, 2009 | 41.58 | 42.11 | 41.47 | 42.06 | 6,542,765 | +0.34(+0.82%) |
Sep 03, 2009 | 41.96 | 41.96 | 41.13 | 41.72 | 9,764,381 | -0.45(-1.07%) |
Sep 02, 2009 | 41.97 | 42.34 | 41.78 | 42.17 | 7,272,232 | +0.09(+0.20%) |