Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 35.60 | 36.05 | 35.47 | 35.99 | 3,093,917 | +0.39(+1.10%) |
Nov 27, 2009 | 36.01 | 36.47 | 35.43 | 35.60 | 3,668,407 | -1.23(-3.35%) |
Nov 25, 2009 | 36.98 | 37.43 | 36.56 | 36.83 | 3,940,263 | +0.03(+0.08%) |
Nov 24, 2009 | 36.71 | 36.95 | 36.60 | 36.80 | 2,976,389 | +0.04(+0.10%) |
Nov 23, 2009 | 37.12 | 37.28 | 36.36 | 36.76 | 3,875,276 | +0.02(+0.06%) |
Nov 20, 2009 | 36.92 | 37.02 | 36.61 | 36.74 | 4,057,780 | -0.41(-1.09%) |
Nov 19, 2009 | 37.38 | 37.72 | 36.92 | 37.15 | 3,933,951 | -0.51(-1.35%) |
Nov 18, 2009 | 37.84 | 38.16 | 37.59 | 37.66 | 2,616,152 | -0.32(-0.84%) |
Nov 17, 2009 | 37.53 | 38.05 | 37.38 | 37.97 | 2,385,907 | +0.18(+0.49%) |
Nov 16, 2009 | 38.20 | 38.41 | 37.47 | 37.79 | 3,749,613 | -0.26(-0.68%) |
Nov 13, 2009 | 38.31 | 38.50 | 37.98 | 38.05 | 1,962,949 | -0.06(-0.16%) |
Nov 12, 2009 | 38.41 | 38.57 | 38.03 | 38.11 | 2,068,847 | -0.50(-1.30%) |
Nov 11, 2009 | 38.74 | 38.92 | 38.42 | 38.61 | 2,345,726 | -0.04(-0.11%) |
Nov 10, 2009 | 38.99 | 39.16 | 38.59 | 38.65 | 1,557,246 | -0.41(-1.04%) |
Nov 09, 2009 | 37.97 | 39.09 | 37.97 | 39.06 | 1,766,936 | +1.17(+3.10%) |
Nov 06, 2009 | 37.45 | 38.17 | 37.44 | 37.89 | 1,793,850 | +0.20(+0.53%) |
Nov 05, 2009 | 38.04 | 38.09 | 37.47 | 37.69 | 2,859,173 | -0.39(-1.03%) |
Nov 04, 2009 | 38.09 | 38.56 | 38.06 | 38.08 | 1,686,268 | +0.19(+0.51%) |
Nov 03, 2009 | 37.66 | 37.99 | 37.49 | 37.89 | 1,788,642 | -0.12(-0.31%) |
Nov 02, 2009 | 38.02 | 38.45 | 37.63 | 38.00 | 1,732,935 | +0.06(+0.16%) |
Oct 30, 2009 | 38.86 | 38.86 | 37.62 | 37.94 | 4,065,760 | -1.09(-2.80%) |
Oct 29, 2009 | 38.51 | 39.16 | 38.51 | 39.04 | 2,367,330 | +0.69(+1.79%) |
Oct 28, 2009 | 40.41 | 40.41 | 38.20 | 38.35 | 4,511,157 | -1.00(-2.55%) |
Oct 27, 2009 | 39.50 | 39.90 | 39.18 | 39.36 | 2,247,589 | -0.12(-0.30%) |
Oct 26, 2009 | 40.30 | 40.52 | 39.43 | 39.47 | 1,980,096 | -0.70(-1.75%) |
Oct 23, 2009 | 40.17 | 40.23 | 39.92 | 40.18 | 2,299,096 | -0.30(-0.73%) |
Oct 22, 2009 | 39.91 | 40.93 | 39.91 | 40.47 | 4,591,503 | +0.68(+1.71%) |
Oct 21, 2009 | 40.55 | 40.68 | 39.66 | 39.79 | 2,456,106 | -0.69(-1.70%) |
Oct 20, 2009 | 40.45 | 40.66 | 40.45 | 40.48 | 1,898,919 | -0.26(-0.63%) |
Oct 19, 2009 | 40.63 | 40.98 | 40.47 | 40.74 | 1,366,830 | +0.21(+0.53%) |
Oct 16, 2009 | 40.07 | 40.77 | 39.65 | 40.52 | 2,121,268 | +0.13(+0.33%) |
Oct 15, 2009 | 40.24 | 40.43 | 39.85 | 40.39 | 1,371,088 | -0.04(-0.11%) |
Oct 14, 2009 | 40.09 | 40.49 | 39.78 | 40.43 | 1,330,836 | +0.75(+1.88%) |
Oct 13, 2009 | 39.88 | 39.93 | 39.46 | 39.69 | 1,816,667 | -0.37(-0.92%) |
Oct 12, 2009 | 40.32 | 40.58 | 39.99 | 40.06 | 1,227,590 | -0.21(-0.53%) |
Oct 09, 2009 | 40.43 | 40.51 | 39.91 | 40.27 | 1,876,818 | -0.21(-0.53%) |
Oct 08, 2009 | 41.03 | 41.11 | 40.46 | 40.49 | 2,053,710 | -0.16(-0.38%) |
Oct 07, 2009 | 40.20 | 40.66 | 40.07 | 40.64 | 1,541,971 | +0.26(+0.64%) |
Oct 06, 2009 | 39.92 | 40.46 | 39.77 | 40.38 | 1,666,766 | +0.62(+1.56%) |
Oct 05, 2009 | 39.78 | 39.92 | 39.34 | 39.76 | 2,302,974 | +0.04(+0.11%) |
Oct 02, 2009 | 39.33 | 39.90 | 39.10 | 39.72 | 2,466,241 | +0.01(+0.02%) |
Oct 01, 2009 | 39.42 | 40.25 | 39.42 | 39.71 | 4,082,217 | +0.21(+0.54%) |
Sep 30, 2009 | 39.41 | 39.65 | 38.94 | 39.50 | 1,941,737 | +0.04(+0.09%) |
Sep 29, 2009 | 39.02 | 39.65 | 38.82 | 39.46 | 1,809,055 | +0.30(+0.76%) |
Sep 28, 2009 | 38.24 | 39.44 | 38.08 | 39.16 | 1,954,982 | +1.14(+3.01%) |
Sep 25, 2009 | 36.87 | 38.16 | 36.70 | 38.02 | 3,750,842 | +1.17(+3.17%) |
Sep 24, 2009 | 37.09 | 37.29 | 36.67 | 36.85 | 2,838,612 | +0.03(+0.08%) |
Sep 23, 2009 | 36.66 | 37.69 | 36.61 | 36.82 | 2,527,946 | +0.28(+0.77%) |
Sep 22, 2009 | 37.37 | 37.38 | 36.27 | 36.54 | 4,276,133 | -0.58(-1.57%) |
Sep 21, 2009 | 36.61 | 37.22 | 36.57 | 37.12 | 3,459,081 | +0.16(+0.44%) |
Sep 18, 2009 | 37.69 | 37.72 | 36.90 | 36.96 | 2,393,245 | -0.61(-1.61%) |
Sep 17, 2009 | 38.39 | 38.58 | 37.54 | 37.57 | 2,048,361 | +0.18(+0.49%) |
Sep 16, 2009 | 37.55 | 38.45 | 37.29 | 37.38 | 3,124,366 | -0.01(-0.02%) |
Sep 15, 2009 | 37.82 | 37.99 | 37.18 | 37.39 | 1,973,167 | -0.56(-1.48%) |
Sep 14, 2009 | 37.58 | 37.98 | 37.30 | 37.95 | 1,802,806 | +0.10(+0.25%) |
Sep 11, 2009 | 37.94 | 38.25 | 37.63 | 37.86 | 1,608,620 | -0.26(-0.68%) |
Sep 10, 2009 | 38.05 | 38.28 | 37.61 | 38.11 | 1,941,386 | +0.10(+0.27%) |
Sep 09, 2009 | 38.19 | 38.30 | 37.63 | 38.01 | 1,744,287 | -0.01(-0.04%) |
Sep 08, 2009 | 38.24 | 38.34 | 37.56 | 38.03 | 1,525,474 | -0.07(-0.17%) |
Sep 04, 2009 | 38.48 | 38.48 | 37.77 | 38.09 | 2,040,023 | -0.57(-1.47%) |
Sep 03, 2009 | 37.63 | 38.71 | 37.28 | 38.66 | 2,160,269 | +1.42(+3.81%) |
Sep 02, 2009 | 36.93 | 37.70 | 36.93 | 37.24 | 1,817,803 | -0.15(-0.40%) |