Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 32.13 | 32.28 | 31.14 | 31.52 | 19,006,018 | -0.77(-2.39%) |
Nov 27, 2009 | 31.77 | 32.46 | 31.56 | 32.30 | 6,268,665 | -0.09(-0.27%) |
Nov 25, 2009 | 32.17 | 32.53 | 32.08 | 32.38 | 6,401,743 | +0.25(+0.78%) |
Nov 24, 2009 | 31.89 | 32.19 | 31.86 | 32.13 | 8,659,412 | +0.14(+0.42%) |
Nov 23, 2009 | 32.44 | 32.45 | 31.93 | 32.00 | 10,599,812 | -0.14(-0.42%) |
Nov 20, 2009 | 32.32 | 32.62 | 31.96 | 32.13 | 11,416,381 | -0.30(-0.92%) |
Nov 19, 2009 | 32.46 | 32.59 | 32.15 | 32.43 | 12,918,545 | +0.02(+0.06%) |
Nov 18, 2009 | 32.67 | 32.67 | 32.31 | 32.41 | 17,121,818 | -0.61(-1.85%) |
Nov 17, 2009 | 34.18 | 34.25 | 32.15 | 33.02 | 34,682,656 | -1.03(-3.02%) |
Nov 16, 2009 | 33.38 | 34.08 | 33.34 | 34.05 | 16,197,289 | +0.88(+2.65%) |
Nov 13, 2009 | 32.90 | 33.23 | 32.61 | 33.17 | 14,814,022 | +0.04(+0.12%) |
Nov 12, 2009 | 33.93 | 34.12 | 32.97 | 33.13 | 13,909,518 | -0.80(-2.35%) |
Nov 11, 2009 | 34.37 | 34.54 | 33.72 | 33.93 | 7,833,829 | -0.26(-0.75%) |
Nov 10, 2009 | 34.14 | 34.43 | 33.81 | 34.18 | 6,560,949 | +0.03(+0.08%) |
Nov 09, 2009 | 33.81 | 34.18 | 33.55 | 34.16 | 12,986,422 | +0.51(+1.51%) |
Nov 06, 2009 | 33.58 | 33.83 | 33.28 | 33.65 | 7,818,406 | +0.51(+1.54%) |
Nov 05, 2009 | 33.35 | 33.70 | 32.78 | 33.14 | 12,223,470 | -0.22(-0.65%) |
Nov 04, 2009 | 33.45 | 33.72 | 33.26 | 33.36 | 10,682,464 | +0.01(+0.04%) |
Nov 03, 2009 | 33.26 | 33.74 | 32.95 | 33.34 | 10,516,352 | -0.06(-0.18%) |
Nov 02, 2009 | 32.92 | 33.64 | 32.71 | 33.41 | 10,535,492 | +0.62(+1.88%) |
Oct 30, 2009 | 33.47 | 34.06 | 32.77 | 32.79 | 15,014,832 | -0.74(-2.22%) |
Oct 29, 2009 | 33.05 | 33.58 | 32.84 | 33.53 | 10,961,419 | +0.87(+2.67%) |
Oct 28, 2009 | 33.23 | 33.57 | 32.60 | 32.66 | 14,135,564 | -0.14(-0.43%) |
Oct 27, 2009 | 33.09 | 33.40 | 32.61 | 32.80 | 9,648,857 | -0.29(-0.88%) |
Oct 26, 2009 | 33.28 | 33.85 | 32.92 | 33.09 | 7,315,424 | -0.10(-0.31%) |
Oct 23, 2009 | 33.19 | 33.36 | 33.04 | 33.20 | 8,820,099 | -0.31(-0.93%) |
Oct 22, 2009 | 33.18 | 33.82 | 33.05 | 33.51 | 10,099,790 | +0.40(+1.21%) |
Oct 21, 2009 | 34.03 | 34.37 | 33.05 | 33.11 | 11,643,155 | -0.72(-2.14%) |
Oct 20, 2009 | 33.57 | 33.97 | 33.52 | 33.83 | 6,407,361 | -0.28(-0.83%) |
Oct 19, 2009 | 34.03 | 34.32 | 33.89 | 34.12 | 7,632,568 | +0.21(+0.62%) |
Oct 16, 2009 | 34.04 | 34.08 | 33.62 | 33.91 | 9,997,859 | -0.23(-0.67%) |
Oct 15, 2009 | 34.60 | 34.63 | 33.85 | 34.14 | 12,745,991 | -0.63(-1.81%) |
Oct 14, 2009 | 34.48 | 35.05 | 34.09 | 34.77 | 13,713,038 | +0.85(+2.49%) |
Oct 13, 2009 | 33.60 | 34.43 | 33.59 | 33.92 | 11,337,925 | +0.34(+1.01%) |
Oct 12, 2009 | 34.29 | 34.36 | 33.54 | 33.58 | 10,742,023 | -0.20(-0.58%) |
Oct 09, 2009 | 33.45 | 33.82 | 33.24 | 33.78 | 12,187,086 | +0.37(+1.11%) |
Oct 08, 2009 | 32.30 | 33.61 | 32.17 | 33.41 | 17,864,608 | +0.56(+1.71%) |
Oct 07, 2009 | 32.48 | 32.95 | 32.40 | 32.84 | 10,798,812 | +0.28(+0.87%) |
Oct 06, 2009 | 32.22 | 32.62 | 32.22 | 32.56 | 10,450,886 | +0.79(+2.47%) |
Oct 05, 2009 | 31.26 | 31.90 | 31.21 | 31.77 | 8,055,305 | +0.62(+1.98%) |
Oct 02, 2009 | 31.16 | 31.51 | 30.96 | 31.16 | 9,001,652 | -0.37(-1.18%) |
Oct 01, 2009 | 31.50 | 31.85 | 31.14 | 31.53 | 10,671,127 | -0.07(-0.24%) |
Sep 30, 2009 | 31.79 | 31.95 | 31.33 | 31.61 | 13,867,555 | -0.41(-1.27%) |
Sep 29, 2009 | 32.37 | 32.61 | 31.96 | 32.01 | 8,082,946 | -0.07(-0.23%) |
Sep 28, 2009 | 31.53 | 32.38 | 31.38 | 32.09 | 8,894,285 | +0.74(+2.38%) |
Sep 25, 2009 | 32.29 | 32.29 | 31.25 | 31.34 | 12,428,309 | -0.92(-2.85%) |
Sep 24, 2009 | 32.25 | 32.53 | 31.82 | 32.26 | 7,952,249 | +0.06(+0.19%) |
Sep 23, 2009 | 32.61 | 32.76 | 32.16 | 32.20 | 8,299,560 | -0.41(-1.25%) |
Sep 22, 2009 | 33.12 | 33.15 | 32.53 | 32.61 | 10,290,594 | -0.46(-1.39%) |
Sep 21, 2009 | 32.85 | 33.31 | 32.40 | 33.07 | 6,013,165 | +0.03(+0.10%) |
Sep 18, 2009 | 33.07 | 33.13 | 32.82 | 33.03 | 9,267,366 | +0.08(+0.25%) |
Sep 17, 2009 | 32.74 | 33.27 | 32.72 | 32.95 | 10,555,596 | +0.53(+1.65%) |
Sep 16, 2009 | 32.24 | 32.84 | 32.24 | 32.42 | 9,710,614 | +0.25(+0.78%) |
Sep 15, 2009 | 32.17 | 32.46 | 31.73 | 32.17 | 10,493,280 | +0.06(+0.19%) |
Sep 14, 2009 | 32.29 | 32.53 | 32.04 | 32.11 | 9,870,170 | -0.36(-1.11%) |
Sep 11, 2009 | 32.67 | 32.80 | 32.22 | 32.46 | 9,171,761 | -0.15(-0.46%) |
Sep 10, 2009 | 32.28 | 32.64 | 32.09 | 32.61 | 10,115,018 | +0.35(+1.09%) |
Sep 09, 2009 | 32.00 | 32.35 | 31.81 | 32.26 | 11,820,767 | +0.23(+0.72%) |
Sep 08, 2009 | 32.11 | 32.28 | 31.73 | 32.03 | 12,646,019 | +0.13(+0.40%) |
Sep 04, 2009 | 31.94 | 32.07 | 31.73 | 31.90 | 8,939,968 | +0.03(+0.11%) |
Sep 03, 2009 | 32.22 | 32.33 | 31.68 | 31.87 | 18,075,472 | +0.54(+1.73%) |
Sep 02, 2009 | 31.40 | 31.67 | 30.93 | 31.33 | 11,866,967 | -0.21(-0.67%) |