Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 35.61 | 36.06 | 35.48 | 36.00 | 3,093,150 | +0.39(+1.10%) |
Nov 27, 2009 | 36.02 | 36.48 | 35.43 | 35.60 | 3,667,498 | -1.23(-3.35%) |
Nov 25, 2009 | 36.99 | 37.44 | 36.57 | 36.84 | 3,939,286 | +0.03(+0.08%) |
Nov 24, 2009 | 36.72 | 36.96 | 36.61 | 36.81 | 2,975,651 | +0.04(+0.10%) |
Nov 23, 2009 | 37.13 | 37.29 | 36.37 | 36.77 | 3,874,315 | +0.02(+0.06%) |
Nov 20, 2009 | 36.93 | 37.03 | 36.62 | 36.75 | 4,056,774 | -0.41(-1.09%) |
Nov 19, 2009 | 37.39 | 37.72 | 36.93 | 37.16 | 3,932,976 | -0.51(-1.35%) |
Nov 18, 2009 | 37.85 | 38.17 | 37.60 | 37.67 | 2,615,503 | -0.32(-0.84%) |
Nov 17, 2009 | 37.54 | 38.06 | 37.38 | 37.98 | 2,385,316 | +0.18(+0.49%) |
Nov 16, 2009 | 38.21 | 38.42 | 37.48 | 37.80 | 3,748,684 | -0.26(-0.68%) |
Nov 13, 2009 | 38.32 | 38.51 | 37.99 | 38.06 | 1,962,463 | -0.06(-0.16%) |
Nov 12, 2009 | 38.42 | 38.58 | 38.04 | 38.12 | 2,068,335 | -0.50(-1.30%) |
Nov 11, 2009 | 38.75 | 38.93 | 38.43 | 38.62 | 2,345,144 | -0.04(-0.11%) |
Nov 10, 2009 | 39.00 | 39.17 | 38.60 | 38.66 | 1,556,860 | -0.41(-1.04%) |
Nov 09, 2009 | 37.98 | 39.10 | 37.98 | 39.07 | 1,766,498 | +1.17(+3.10%) |
Nov 06, 2009 | 37.46 | 38.18 | 37.45 | 37.89 | 1,793,406 | +0.20(+0.53%) |
Nov 05, 2009 | 38.05 | 38.10 | 37.48 | 37.70 | 2,858,465 | -0.39(-1.03%) |
Nov 04, 2009 | 38.10 | 38.57 | 38.06 | 38.09 | 1,685,851 | +0.19(+0.51%) |
Nov 03, 2009 | 37.67 | 38.00 | 37.50 | 37.89 | 1,788,199 | -0.12(-0.31%) |
Nov 02, 2009 | 38.03 | 38.46 | 37.64 | 38.01 | 1,732,506 | +0.06(+0.16%) |
Oct 30, 2009 | 38.87 | 38.87 | 37.63 | 37.95 | 4,064,753 | -1.09(-2.80%) |
Oct 29, 2009 | 38.52 | 39.17 | 38.52 | 39.05 | 2,366,743 | +0.69(+1.79%) |
Oct 28, 2009 | 40.42 | 40.42 | 38.21 | 38.36 | 4,510,039 | -1.00(-2.55%) |
Oct 27, 2009 | 39.51 | 39.91 | 39.19 | 39.37 | 2,247,032 | -0.12(-0.30%) |
Oct 26, 2009 | 40.31 | 40.53 | 39.44 | 39.48 | 1,979,605 | -0.70(-1.75%) |
Oct 23, 2009 | 40.18 | 40.24 | 39.93 | 40.19 | 2,298,526 | -0.30(-0.73%) |
Oct 22, 2009 | 39.92 | 40.94 | 39.92 | 40.48 | 4,590,365 | +0.68(+1.71%) |
Oct 21, 2009 | 40.56 | 40.69 | 39.67 | 39.80 | 2,455,497 | -0.69(-1.70%) |
Oct 20, 2009 | 40.46 | 40.67 | 40.46 | 40.49 | 1,898,448 | -0.26(-0.63%) |
Oct 19, 2009 | 40.64 | 40.99 | 40.48 | 40.75 | 1,366,491 | +0.21(+0.53%) |
Oct 16, 2009 | 40.08 | 40.78 | 39.66 | 40.53 | 2,120,742 | +0.13(+0.33%) |
Oct 15, 2009 | 40.25 | 40.44 | 39.86 | 40.40 | 1,370,749 | -0.04(-0.11%) |
Oct 14, 2009 | 40.10 | 40.50 | 39.79 | 40.44 | 1,330,507 | +0.75(+1.88%) |
Oct 13, 2009 | 39.89 | 39.94 | 39.47 | 39.70 | 1,816,217 | -0.37(-0.92%) |
Oct 12, 2009 | 40.33 | 40.59 | 40.00 | 40.07 | 1,227,285 | -0.21(-0.53%) |
Oct 09, 2009 | 40.44 | 40.52 | 39.92 | 40.28 | 1,876,353 | -0.21(-0.53%) |
Oct 08, 2009 | 41.04 | 41.12 | 40.47 | 40.50 | 2,053,202 | -0.16(-0.38%) |
Oct 07, 2009 | 40.21 | 40.67 | 40.08 | 40.65 | 1,541,589 | +0.26(+0.64%) |
Oct 06, 2009 | 39.93 | 40.47 | 39.78 | 40.39 | 1,666,353 | +0.62(+1.56%) |
Oct 05, 2009 | 39.79 | 39.93 | 39.35 | 39.77 | 2,302,403 | +0.04(+0.11%) |
Oct 02, 2009 | 39.34 | 39.91 | 39.11 | 39.73 | 2,465,630 | +0.01(+0.02%) |
Oct 01, 2009 | 39.43 | 40.26 | 39.43 | 39.72 | 4,081,205 | +0.21(+0.54%) |
Sep 30, 2009 | 39.42 | 39.66 | 38.95 | 39.51 | 1,941,256 | +0.04(+0.09%) |
Sep 29, 2009 | 39.03 | 39.66 | 38.83 | 39.47 | 1,808,607 | +0.30(+0.76%) |
Sep 28, 2009 | 38.25 | 39.45 | 38.09 | 39.17 | 1,954,498 | +1.14(+3.01%) |
Sep 25, 2009 | 36.88 | 38.17 | 36.70 | 38.03 | 3,749,912 | +1.17(+3.17%) |
Sep 24, 2009 | 37.10 | 37.30 | 36.68 | 36.86 | 2,837,908 | +0.03(+0.08%) |
Sep 23, 2009 | 36.67 | 37.70 | 36.62 | 36.83 | 2,527,319 | +0.28(+0.77%) |
Sep 22, 2009 | 37.38 | 37.38 | 36.28 | 36.55 | 4,275,074 | -0.58(-1.57%) |
Sep 21, 2009 | 36.62 | 37.23 | 36.58 | 37.13 | 3,458,224 | +0.16(+0.44%) |
Sep 18, 2009 | 37.70 | 37.73 | 36.91 | 36.97 | 2,392,652 | -0.61(-1.61%) |
Sep 17, 2009 | 38.40 | 38.59 | 37.55 | 37.58 | 2,047,854 | +0.18(+0.49%) |
Sep 16, 2009 | 37.56 | 38.46 | 37.30 | 37.39 | 3,123,592 | -0.01(-0.02%) |
Sep 15, 2009 | 37.83 | 38.00 | 37.19 | 37.40 | 1,972,678 | -0.56(-1.48%) |
Sep 14, 2009 | 37.58 | 37.99 | 37.31 | 37.96 | 1,802,359 | +0.10(+0.25%) |
Sep 11, 2009 | 37.95 | 38.26 | 37.64 | 37.87 | 1,608,222 | -0.26(-0.68%) |
Sep 10, 2009 | 38.06 | 38.29 | 37.62 | 38.12 | 1,940,904 | +0.10(+0.27%) |
Sep 09, 2009 | 38.20 | 38.31 | 37.64 | 38.02 | 1,743,855 | -0.01(-0.04%) |
Sep 08, 2009 | 38.25 | 38.35 | 37.57 | 38.04 | 1,525,096 | -0.07(-0.17%) |
Sep 04, 2009 | 38.49 | 38.49 | 37.78 | 38.10 | 2,039,518 | -0.57(-1.47%) |
Sep 03, 2009 | 37.64 | 38.72 | 37.29 | 38.67 | 2,159,734 | +1.42(+3.81%) |
Sep 02, 2009 | 36.94 | 37.71 | 36.94 | 37.25 | 1,817,353 | -0.15(-0.40%) |