Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 37.37 | 37.59 | 37.37 | 37.50 | 1,544,061 | +0.12(+0.33%) |
Nov 27, 2009 | 37.26 | 37.48 | 37.13 | 37.38 | 1,305,467 | -0.26(-0.70%) |
Nov 25, 2009 | 37.65 | 37.83 | 37.64 | 37.64 | 1,257,125 | +0.02(+0.05%) |
Nov 24, 2009 | 37.66 | 37.67 | 37.57 | 37.62 | 1,206,655 | +0.02(+0.06%) |
Nov 23, 2009 | 37.67 | 37.71 | 37.59 | 37.60 | 981,699 | -0.04(-0.10%) |
Nov 20, 2009 | 37.60 | 37.69 | 37.54 | 37.64 | 1,246,514 | -0.01(-0.02%) |
Nov 19, 2009 | 37.63 | 37.67 | 37.49 | 37.65 | 1,556,921 | +0.08(+0.21%) |
Nov 18, 2009 | 37.70 | 37.74 | 37.57 | 37.57 | 1,443,540 | -0.10(-0.26%) |
Nov 17, 2009 | 37.75 | 37.75 | 37.61 | 37.67 | 1,004,163 | -0.01(-0.02%) |
Nov 16, 2009 | 37.69 | 37.83 | 37.57 | 37.67 | 1,637,426 | +0.17(+0.47%) |
Nov 13, 2009 | 37.54 | 37.59 | 37.44 | 37.50 | 1,124,734 | -0.07(-0.20%) |
Nov 12, 2009 | 37.58 | 37.59 | 37.43 | 37.57 | 1,419,766 | +0.04(+0.12%) |
Nov 11, 2009 | 37.53 | 37.63 | 37.49 | 37.53 | 1,167,006 | +0.02(+0.06%) |
Nov 10, 2009 | 37.49 | 37.54 | 37.40 | 37.51 | 1,529,534 | -0.01(-0.03%) |
Nov 09, 2009 | 37.45 | 37.54 | 37.41 | 37.52 | 1,308,740 | +0.15(+0.40%) |
Nov 06, 2009 | 37.31 | 37.39 | 37.27 | 37.37 | 1,254,429 | +0.03(+0.09%) |
Nov 05, 2009 | 37.38 | 37.40 | 37.21 | 37.34 | 1,160,851 | +0.03(+0.08%) |
Nov 04, 2009 | 37.50 | 37.54 | 37.24 | 37.31 | 1,575,452 | +0.06(+0.15%) |
Nov 03, 2009 | 36.93 | 37.36 | 36.93 | 37.25 | 2,600,779 | +0.08(+0.22%) |
Nov 02, 2009 | 37.08 | 37.36 | 36.96 | 37.17 | 3,291,622 | -0.02(-0.05%) |
Oct 30, 2009 | 37.54 | 37.64 | 37.05 | 37.19 | 3,358,805 | -0.35(-0.94%) |
Oct 29, 2009 | 37.19 | 37.74 | 37.13 | 37.54 | 3,093,366 | +0.52(+1.40%) |
Oct 28, 2009 | 37.71 | 37.75 | 37.02 | 37.02 | 2,899,824 | -0.62(-1.65%) |
Oct 27, 2009 | 37.94 | 37.94 | 37.57 | 37.64 | 3,499,859 | -0.30(-0.78%) |
Oct 26, 2009 | 37.83 | 38.00 | 37.81 | 37.94 | 1,786,222 | +0.02(+0.06%) |
Oct 23, 2009 | 37.95 | 37.95 | 37.83 | 37.91 | 962,365 | -0.07(-0.17%) |
Oct 22, 2009 | 37.84 | 37.98 | 37.75 | 37.98 | 1,480,035 | +0.29(+0.76%) |
Oct 21, 2009 | 37.69 | 37.95 | 37.61 | 37.69 | 1,990,737 | +0.07(+0.17%) |
Oct 20, 2009 | 37.67 | 37.68 | 37.56 | 37.63 | 960,324 | +0.07(+0.19%) |
Oct 19, 2009 | 37.62 | 37.66 | 37.52 | 37.56 | 1,224,657 | +0.01(+0.02%) |
Oct 16, 2009 | 37.57 | 37.58 | 37.37 | 37.55 | 1,014,945 | -0.00(-0.01%) |
Oct 15, 2009 | 37.57 | 37.59 | 37.43 | 37.55 | 875,208 | -0.01(-0.02%) |
Oct 14, 2009 | 37.54 | 37.60 | 37.45 | 37.56 | 1,717,718 | +0.15(+0.40%) |
Oct 13, 2009 | 37.49 | 37.49 | 37.19 | 37.41 | 676,794 | -0.01(-0.02%) |
Oct 12, 2009 | 37.46 | 37.49 | 37.35 | 37.42 | 811,249 | -0.01(-0.02%) |
Oct 09, 2009 | 37.16 | 37.43 | 37.09 | 37.43 | 1,557,714 | +0.14(+0.39%) |
Oct 08, 2009 | 37.05 | 37.29 | 37.05 | 37.29 | 1,889,038 | +0.24(+0.64%) |
Oct 07, 2009 | 36.72 | 37.14 | 36.72 | 37.05 | 1,459,985 | +0.27(+0.74%) |
Oct 06, 2009 | 37.02 | 37.18 | 36.76 | 36.78 | 1,862,980 | -0.13(-0.34%) |
Oct 05, 2009 | 36.53 | 36.91 | 36.47 | 36.91 | 1,273,970 | +0.49(+1.34%) |
Oct 02, 2009 | 36.25 | 36.50 | 35.80 | 36.42 | 3,880,467 | +0.01(+0.04%) |
Oct 01, 2009 | 37.26 | 37.29 | 36.40 | 36.40 | 6,905,802 | -1.29(-3.43%) |
Sep 30, 2009 | 37.70 | 37.85 | 37.52 | 37.70 | 1,575,945 | -0.01(-0.02%) |
Sep 29, 2009 | 37.74 | 37.76 | 37.63 | 37.71 | 1,587,396 | +0.01(+0.01%) |
Sep 28, 2009 | 37.61 | 37.78 | 37.26 | 37.70 | 1,042,678 | +0.25(+0.66%) |
Sep 25, 2009 | 37.59 | 37.68 | 37.31 | 37.45 | 1,041,739 | -0.12(-0.33%) |
Sep 24, 2009 | 37.67 | 37.76 | 37.42 | 37.57 | 1,772,783 | +0.07(+0.19%) |
Sep 23, 2009 | 37.50 | 37.70 | 37.46 | 37.50 | 1,064,902 | +0.11(+0.30%) |
Sep 22, 2009 | 37.55 | 37.60 | 37.33 | 37.39 | 946,892 | -0.04(-0.12%) |
Sep 21, 2009 | 37.33 | 37.43 | 37.08 | 37.43 | 1,169,571 | +0.02(+0.06%) |
Sep 18, 2009 | 37.42 | 37.57 | 37.05 | 37.41 | 1,295,704 | -0.10(-0.28%) |
Sep 17, 2009 | 37.45 | 37.52 | 37.18 | 37.52 | 1,679,741 | +0.31(+0.84%) |
Sep 16, 2009 | 37.25 | 37.47 | 37.13 | 37.21 | 2,620,147 | +0.23(+0.62%) |
Sep 15, 2009 | 36.83 | 36.99 | 36.72 | 36.98 | 2,953,799 | +0.26(+0.71%) |
Sep 14, 2009 | 36.70 | 36.74 | 36.46 | 36.71 | 1,326,756 | +0.04(+0.12%) |
Sep 11, 2009 | 36.47 | 36.73 | 36.35 | 36.67 | 1,390,869 | +0.34(+0.95%) |
Sep 10, 2009 | 35.96 | 36.34 | 35.81 | 36.33 | 1,593,223 | +0.55(+1.55%) |
Sep 09, 2009 | 36.01 | 36.15 | 35.69 | 35.77 | 3,330,534 | -0.34(-0.94%) |
Sep 08, 2009 | 35.77 | 36.11 | 35.72 | 36.11 | 2,231,418 | +0.51(+1.42%) |
Sep 04, 2009 | 35.44 | 35.76 | 35.36 | 35.61 | 1,527,694 | +0.27(+0.77%) |
Sep 03, 2009 | 35.23 | 35.40 | 35.12 | 35.33 | 1,113,072 | +0.23(+0.65%) |
Sep 02, 2009 | 35.30 | 35.31 | 34.97 | 35.11 | 1,600,638 | -0.19(-0.53%) |