Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 41.07 | 41.20 | 40.72 | 41.11 | 16,532,465 | -0.03(-0.08%) |
Nov 27, 2009 | 40.90 | 41.27 | 40.57 | 41.14 | 9,295,664 | -0.27(-0.65%) |
Nov 25, 2009 | 41.46 | 41.50 | 41.17 | 41.41 | 10,985,656 | +0.08(+0.19%) |
Nov 24, 2009 | 41.17 | 41.48 | 40.98 | 41.33 | 14,798,708 | +0.32(+0.78%) |
Nov 23, 2009 | 40.88 | 41.28 | 40.83 | 41.01 | 21,198,842 | +0.25(+0.61%) |
Nov 20, 2009 | 40.44 | 40.97 | 40.38 | 40.76 | 24,916,630 | -0.08(-0.19%) |
Nov 19, 2009 | 40.72 | 40.88 | 40.32 | 40.84 | 20,327,726 | +0.07(+0.18%) |
Nov 18, 2009 | 40.61 | 40.88 | 40.53 | 40.77 | 17,612,724 | +0.10(+0.24%) |
Nov 17, 2009 | 40.53 | 40.85 | 40.42 | 40.67 | 17,466,300 | -0.01(-0.03%) |
Nov 16, 2009 | 40.20 | 40.79 | 40.17 | 40.68 | 21,045,072 | +0.50(+1.24%) |
Nov 13, 2009 | 40.07 | 40.28 | 39.93 | 40.19 | 15,211,453 | +0.18(+0.46%) |
Nov 12, 2009 | 39.67 | 40.19 | 39.66 | 40.00 | 20,775,470 | +0.18(+0.46%) |
Nov 11, 2009 | 39.84 | 39.95 | 39.68 | 39.82 | 17,089,048 | -0.24(-0.59%) |
Nov 10, 2009 | 39.74 | 40.16 | 39.64 | 40.06 | 17,915,416 | +0.31(+0.79%) |
Nov 09, 2009 | 39.53 | 39.74 | 39.44 | 39.74 | 17,997,574 | +0.29(+0.75%) |
Nov 06, 2009 | 39.21 | 39.47 | 38.97 | 39.45 | 13,021,730 | +0.29(+0.75%) |
Nov 05, 2009 | 39.13 | 39.38 | 39.04 | 39.15 | 14,045,775 | +0.22(+0.55%) |
Nov 04, 2009 | 38.68 | 39.29 | 38.58 | 38.94 | 21,291,576 | +0.39(+1.00%) |
Nov 03, 2009 | 39.28 | 39.28 | 38.47 | 38.55 | 26,231,904 | -0.37(-0.94%) |
Nov 02, 2009 | 38.70 | 39.17 | 38.54 | 38.92 | 18,798,038 | +0.29(+0.75%) |
Oct 30, 2009 | 39.06 | 39.17 | 38.45 | 38.63 | 32,051,104 | -0.53(-1.35%) |
Oct 29, 2009 | 39.13 | 39.26 | 38.93 | 39.16 | 21,392,264 | +0.19(+0.49%) |
Oct 28, 2009 | 39.26 | 39.32 | 38.92 | 38.97 | 21,151,436 | -0.29(-0.75%) |
Oct 27, 2009 | 39.45 | 39.51 | 39.21 | 39.26 | 15,698,132 | -0.05(-0.12%) |
Oct 26, 2009 | 39.70 | 39.86 | 39.23 | 39.31 | 18,051,656 | -0.29(-0.74%) |
Oct 23, 2009 | 39.43 | 39.62 | 39.33 | 39.60 | 16,423,198 | -0.26(-0.66%) |
Oct 22, 2009 | 39.35 | 40.06 | 39.28 | 39.87 | 15,179,748 | +0.41(+1.04%) |
Oct 21, 2009 | 39.64 | 39.96 | 39.43 | 39.45 | 19,153,330 | -0.18(-0.46%) |
Oct 20, 2009 | 39.63 | 39.71 | 39.58 | 39.64 | 24,038,252 | -0.37(-0.93%) |
Oct 19, 2009 | 39.65 | 40.21 | 39.53 | 40.01 | 17,492,252 | +0.46(+1.16%) |
Oct 16, 2009 | 39.62 | 39.72 | 39.41 | 39.55 | 21,267,128 | -0.31(-0.79%) |
Oct 15, 2009 | 39.53 | 39.87 | 39.44 | 39.87 | 21,469,726 | +0.26(+0.64%) |
Oct 14, 2009 | 40.04 | 40.06 | 39.41 | 39.61 | 28,968,896 | -0.30(-0.75%) |
Oct 13, 2009 | 39.85 | 40.17 | 39.66 | 39.91 | 35,925,692 | -0.99(-2.43%) |
Oct 12, 2009 | 40.79 | 41.04 | 40.47 | 40.91 | 19,409,046 | +0.52(+1.28%) |
Oct 09, 2009 | 39.78 | 40.39 | 39.78 | 40.39 | 14,136,696 | +0.52(+1.31%) |
Oct 08, 2009 | 39.95 | 40.09 | 39.83 | 39.87 | 14,095,039 | +0.15(+0.38%) |
Oct 07, 2009 | 39.36 | 39.75 | 39.23 | 39.72 | 11,114,469 | +0.27(+0.70%) |
Oct 06, 2009 | 39.30 | 39.60 | 38.82 | 39.44 | 17,985,674 | +0.31(+0.79%) |
Oct 05, 2009 | 39.12 | 39.21 | 38.88 | 39.13 | 10,874,189 | +0.06(+0.15%) |
Oct 02, 2009 | 39.13 | 39.38 | 38.87 | 39.07 | 13,949,174 | -0.05(-0.13%) |
Oct 01, 2009 | 39.86 | 39.86 | 39.10 | 39.13 | 18,532,296 | -0.71(-1.77%) |
Sep 30, 2009 | 39.92 | 39.96 | 39.47 | 39.83 | 16,874,834 | -0.03(-0.07%) |
Sep 29, 2009 | 40.09 | 40.18 | 39.83 | 39.86 | 11,551,176 | -0.31(-0.77%) |
Sep 28, 2009 | 39.71 | 40.26 | 39.55 | 40.17 | 13,331,070 | +0.51(+1.29%) |
Sep 25, 2009 | 39.62 | 39.88 | 39.57 | 39.66 | 12,050,916 | -0.07(-0.16%) |
Sep 24, 2009 | 39.83 | 39.91 | 39.64 | 39.72 | 14,201,874 | -0.03(-0.08%) |
Sep 23, 2009 | 40.01 | 40.09 | 39.71 | 39.75 | 17,082,818 | -0.20(-0.51%) |
Sep 22, 2009 | 39.82 | 40.02 | 39.48 | 39.96 | 15,281,746 | +0.27(+0.68%) |
Sep 21, 2009 | 39.55 | 39.83 | 39.53 | 39.69 | 11,063,858 | -0.07(-0.18%) |
Sep 18, 2009 | 39.93 | 40.07 | 39.72 | 39.76 | 22,109,146 | +0.29(+0.75%) |
Sep 17, 2009 | 39.38 | 39.84 | 39.36 | 39.47 | 18,743,014 | +0.32(+0.82%) |
Sep 16, 2009 | 39.45 | 39.48 | 39.08 | 39.15 | 16,529,389 | -0.20(-0.51%) |
Sep 15, 2009 | 39.60 | 39.60 | 39.13 | 39.35 | 12,719,703 | -0.12(-0.31%) |
Sep 14, 2009 | 39.47 | 39.73 | 39.39 | 39.47 | 10,171,964 | -0.05(-0.13%) |
Sep 11, 2009 | 39.71 | 39.83 | 39.40 | 39.53 | 12,962,835 | -0.16(-0.40%) |
Sep 10, 2009 | 39.93 | 39.94 | 39.53 | 39.68 | 13,490,345 | -0.17(-0.43%) |
Sep 09, 2009 | 39.76 | 39.99 | 39.68 | 39.85 | 14,218,623 | +0.23(+0.58%) |
Sep 08, 2009 | 39.75 | 39.75 | 39.24 | 39.62 | 13,440,379 | +0.16(+0.41%) |
Sep 04, 2009 | 39.07 | 39.48 | 39.01 | 39.46 | 11,350,309 | +0.41(+1.06%) |
Sep 03, 2009 | 39.15 | 39.15 | 38.78 | 39.05 | 13,333,563 | -0.05(-0.12%) |
Sep 02, 2009 | 39.04 | 39.26 | 38.90 | 39.09 | 12,514,673 | -0.12(-0.30%) |