Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 31.01 | 31.20 | 30.44 | 30.69 | 38,144,452 | -0.50(-1.59%) |
Nov 27, 2009 | 30.98 | 31.75 | 30.69 | 31.18 | 28,465,404 | -1.18(-3.64%) |
Nov 25, 2009 | 31.98 | 32.37 | 31.78 | 32.36 | 22,491,794 | +0.64(+2.02%) |
Nov 24, 2009 | 31.68 | 31.83 | 31.14 | 31.72 | 25,887,832 | +0.10(+0.30%) |
Nov 23, 2009 | 32.08 | 32.33 | 31.36 | 31.62 | 31,539,354 | +0.28(+0.90%) |
Nov 20, 2009 | 31.16 | 31.45 | 30.80 | 31.34 | 30,813,630 | -0.06(-0.18%) |
Nov 19, 2009 | 31.10 | 31.59 | 30.58 | 31.40 | 38,982,932 | +0.01(+0.04%) |
Nov 18, 2009 | 31.85 | 31.91 | 30.98 | 31.39 | 32,672,546 | -0.25(-0.78%) |
Nov 17, 2009 | 31.12 | 31.64 | 30.73 | 31.64 | 32,524,370 | +0.33(+1.04%) |
Nov 16, 2009 | 30.97 | 31.50 | 30.89 | 31.31 | 38,256,500 | +1.08(+3.57%) |
Nov 13, 2009 | 30.27 | 30.59 | 29.91 | 30.23 | 30,527,556 | +0.15(+0.51%) |
Nov 12, 2009 | 30.61 | 30.89 | 29.87 | 30.08 | 43,097,092 | -0.66(-2.15%) |
Nov 11, 2009 | 31.26 | 31.39 | 30.52 | 30.74 | 38,573,908 | +0.14(+0.45%) |
Nov 10, 2009 | 30.57 | 30.93 | 30.11 | 30.60 | 41,666,264 | -0.23(-0.76%) |
Nov 09, 2009 | 30.23 | 31.02 | 30.23 | 30.83 | 38,766,692 | +1.35(+4.58%) |
Nov 06, 2009 | 29.12 | 29.76 | 29.11 | 29.49 | 36,232,740 | +0.25(+0.86%) |
Nov 05, 2009 | 29.00 | 29.60 | 28.83 | 29.23 | 41,296,304 | +0.44(+1.52%) |
Nov 04, 2009 | 28.94 | 29.50 | 28.68 | 28.80 | 50,996,676 | +0.34(+1.20%) |
Nov 03, 2009 | 27.01 | 28.72 | 26.82 | 28.46 | 47,189,816 | +0.80(+2.91%) |
Nov 02, 2009 | 27.60 | 28.30 | 26.82 | 27.65 | 51,412,444 | +0.46(+1.70%) |
Oct 30, 2009 | 28.96 | 28.97 | 26.98 | 27.19 | 55,890,164 | -1.78(-6.15%) |
Oct 29, 2009 | 27.80 | 29.04 | 27.80 | 28.97 | 44,884,212 | +1.75(+6.43%) |
Oct 28, 2009 | 28.48 | 28.81 | 27.05 | 27.22 | 47,842,692 | -1.48(-5.16%) |
Oct 27, 2009 | 29.41 | 29.52 | 28.52 | 28.70 | 46,691,488 | -0.75(-2.55%) |
Oct 26, 2009 | 30.32 | 30.89 | 29.37 | 29.46 | 44,609,200 | -0.69(-2.30%) |
Oct 23, 2009 | 30.35 | 30.46 | 29.98 | 30.15 | 45,811,204 | -0.60(-1.96%) |
Oct 22, 2009 | 29.92 | 30.88 | 29.60 | 30.75 | 47,986,348 | +1.21(+4.09%) |
Oct 21, 2009 | 29.34 | 30.61 | 28.93 | 29.54 | 62,308,608 | +0.40(+1.39%) |
Oct 20, 2009 | 28.74 | 29.27 | 28.70 | 29.14 | 36,782,280 | -0.14(-0.47%) |
Oct 19, 2009 | 28.35 | 29.47 | 28.20 | 29.28 | 33,661,032 | +1.21(+4.32%) |
Oct 16, 2009 | 28.03 | 28.22 | 27.56 | 28.07 | 25,932,998 | -0.07(-0.26%) |
Oct 15, 2009 | 28.02 | 28.33 | 27.78 | 28.14 | 27,251,718 | -0.11(-0.39%) |
Oct 14, 2009 | 28.17 | 28.37 | 27.89 | 28.25 | 31,892,146 | +0.51(+1.84%) |
Oct 13, 2009 | 27.24 | 27.90 | 27.12 | 27.74 | 30,847,076 | +0.14(+0.50%) |
Oct 12, 2009 | 28.16 | 28.34 | 27.38 | 27.60 | 26,888,394 | +0.05(+0.19%) |
Oct 09, 2009 | 27.69 | 27.83 | 27.11 | 27.55 | 28,739,884 | -0.24(-0.85%) |
Oct 08, 2009 | 27.41 | 28.04 | 27.11 | 27.79 | 53,158,512 | +0.82(+3.02%) |
Oct 07, 2009 | 25.85 | 27.00 | 25.76 | 26.97 | 43,365,920 | +1.17(+4.55%) |
Oct 06, 2009 | 25.58 | 26.08 | 25.41 | 25.80 | 35,777,384 | +0.85(+3.42%) |
Oct 05, 2009 | 24.50 | 25.16 | 24.30 | 24.95 | 30,869,604 | +0.54(+2.20%) |
Oct 02, 2009 | 23.48 | 24.70 | 23.35 | 24.41 | 46,267,028 | +0.13(+0.55%) |
Oct 01, 2009 | 25.36 | 25.41 | 24.13 | 24.27 | 44,956,436 | -1.15(-4.53%) |
Sep 30, 2009 | 25.87 | 25.93 | 25.10 | 25.43 | 37,483,252 | +0.11(+0.42%) |
Sep 29, 2009 | 25.57 | 26.11 | 25.27 | 25.32 | 35,110,152 | -0.27(-1.07%) |
Sep 28, 2009 | 24.97 | 25.65 | 24.63 | 25.59 | 32,351,252 | +0.88(+3.55%) |
Sep 25, 2009 | 25.06 | 25.43 | 24.66 | 24.72 | 42,142,360 | -0.52(-2.07%) |
Sep 24, 2009 | 26.39 | 26.50 | 25.04 | 25.24 | 48,774,652 | -1.11(-4.21%) |
Sep 23, 2009 | 27.17 | 27.21 | 26.32 | 26.35 | 41,484,804 | -0.76(-2.82%) |
Sep 22, 2009 | 26.49 | 27.21 | 26.48 | 27.11 | 33,846,364 | +1.14(+4.38%) |
Sep 21, 2009 | 25.50 | 26.23 | 25.08 | 25.97 | 31,380,748 | -0.02(-0.09%) |
Sep 18, 2009 | 26.49 | 26.61 | 25.72 | 25.99 | 37,363,464 | -0.49(-1.86%) |
Sep 17, 2009 | 26.53 | 27.04 | 26.11 | 26.49 | 36,263,516 | -0.25(-0.94%) |
Sep 16, 2009 | 26.98 | 27.04 | 26.59 | 26.74 | 36,610,372 | +0.31(+1.16%) |
Sep 15, 2009 | 26.22 | 26.57 | 25.99 | 26.43 | 34,958,296 | +0.26(+0.99%) |
Sep 14, 2009 | 25.56 | 26.22 | 25.30 | 26.17 | 32,438,142 | +0.09(+0.36%) |
Sep 11, 2009 | 25.94 | 26.48 | 25.63 | 26.08 | 43,529,816 | +0.41(+1.60%) |
Sep 10, 2009 | 24.79 | 25.68 | 24.52 | 25.67 | 35,294,864 | +0.59(+2.33%) |
Sep 09, 2009 | 25.27 | 25.34 | 24.69 | 25.08 | 33,864,604 | -0.12(-0.47%) |
Sep 08, 2009 | 25.39 | 25.53 | 25.07 | 25.20 | 35,781,016 | +0.74(+3.03%) |
Sep 04, 2009 | 23.95 | 24.50 | 23.52 | 24.46 | 29,046,786 | +0.56(+2.36%) |
Sep 03, 2009 | 23.61 | 23.90 | 23.20 | 23.90 | 37,322,048 | +0.99(+4.34%) |
Sep 02, 2009 | 22.34 | 23.07 | 22.14 | 22.90 | 37,741,168 | +0.44(+1.96%) |