Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 35.25 | 35.44 | 34.54 | 35.08 | 5,074,995 | -0.30(-0.85%) |
Nov 27, 2009 | 35.01 | 35.66 | 34.63 | 35.38 | 2,049,561 | -0.79(-2.18%) |
Nov 25, 2009 | 36.07 | 36.33 | 35.90 | 36.17 | 2,504,424 | +0.22(+0.61%) |
Nov 24, 2009 | 36.15 | 36.44 | 35.84 | 35.95 | 3,790,670 | -0.49(-1.34%) |
Nov 23, 2009 | 36.05 | 36.68 | 35.98 | 36.44 | 3,085,494 | +0.63(+1.76%) |
Nov 20, 2009 | 35.72 | 36.07 | 35.49 | 35.81 | 3,344,414 | -0.30(-0.83%) |
Nov 19, 2009 | 36.25 | 36.48 | 35.50 | 36.11 | 3,754,448 | -0.48(-1.31%) |
Nov 18, 2009 | 36.59 | 36.78 | 36.00 | 36.59 | 3,998,348 | -0.31(-0.84%) |
Nov 17, 2009 | 36.56 | 36.95 | 36.44 | 36.90 | 2,983,277 | +0.09(+0.24%) |
Nov 16, 2009 | 36.51 | 37.15 | 36.11 | 36.81 | 4,951,904 | +0.30(+0.82%) |
Nov 13, 2009 | 36.04 | 36.60 | 35.69 | 36.51 | 4,989,655 | +0.90(+2.53%) |
Nov 12, 2009 | 35.82 | 36.11 | 35.41 | 35.61 | 5,872,889 | -0.31(-0.86%) |
Nov 11, 2009 | 35.96 | 36.03 | 34.46 | 35.92 | 13,794,563 | -0.68(-1.86%) |
Nov 10, 2009 | 36.56 | 36.75 | 36.35 | 36.60 | 5,079,410 | +0.15(+0.41%) |
Nov 09, 2009 | 35.88 | 36.58 | 35.41 | 36.45 | 8,883,112 | +1.80(+5.19%) |
Nov 06, 2009 | 34.59 | 35.19 | 34.38 | 34.65 | 3,693,843 | -0.05(-0.14%) |
Nov 05, 2009 | 33.98 | 34.92 | 33.98 | 34.70 | 4,164,060 | +0.84(+2.48%) |
Nov 04, 2009 | 33.30 | 34.52 | 32.95 | 33.86 | 7,883,316 | +0.85(+2.57%) |
Nov 03, 2009 | 32.72 | 33.08 | 32.37 | 33.01 | 6,512,148 | +0.14(+0.43%) |
Nov 02, 2009 | 32.80 | 33.10 | 32.37 | 32.87 | 4,808,944 | -0.07(-0.21%) |
Oct 30, 2009 | 33.40 | 33.87 | 32.85 | 32.94 | 5,811,943 | -0.60(-1.79%) |
Oct 29, 2009 | 33.11 | 33.68 | 32.70 | 33.54 | 6,725,459 | +0.71(+2.16%) |
Oct 28, 2009 | 33.72 | 33.79 | 32.70 | 32.83 | 6,169,082 | -1.12(-3.30%) |
Oct 27, 2009 | 34.54 | 34.91 | 33.79 | 33.95 | 4,267,145 | -0.50(-1.45%) |
Oct 26, 2009 | 34.64 | 35.39 | 34.30 | 34.45 | 4,379,197 | -0.33(-0.95%) |
Oct 23, 2009 | 34.77 | 35.57 | 34.56 | 34.78 | 3,678,044 | -0.39(-1.11%) |
Oct 22, 2009 | 34.53 | 35.28 | 34.01 | 35.17 | 4,913,382 | +0.36(+1.03%) |
Oct 21, 2009 | 35.35 | 35.69 | 34.74 | 34.81 | 5,022,665 | -0.60(-1.69%) |
Oct 20, 2009 | 35.06 | 35.60 | 34.99 | 35.41 | 4,357,787 | -0.24(-0.67%) |
Oct 19, 2009 | 35.76 | 35.93 | 35.49 | 35.65 | 4,116,450 | -0.02(-0.06%) |
Oct 16, 2009 | 35.48 | 35.95 | 35.35 | 35.67 | 6,909,669 | -0.08(-0.22%) |
Oct 15, 2009 | 35.08 | 35.85 | 35.07 | 35.75 | 8,063,569 | +0.32(+0.90%) |
Oct 14, 2009 | 34.87 | 35.52 | 34.81 | 35.43 | 6,908,027 | +0.81(+2.34%) |
Oct 13, 2009 | 34.25 | 34.71 | 34.16 | 34.62 | 4,565,170 | +0.26(+0.76%) |
Oct 12, 2009 | 34.75 | 34.88 | 34.15 | 34.36 | 3,597,664 | -0.28(-0.81%) |
Oct 09, 2009 | 34.08 | 34.77 | 33.98 | 34.64 | 3,708,631 | +0.31(+0.90%) |
Oct 08, 2009 | 33.74 | 34.60 | 33.70 | 34.33 | 8,629,375 | +1.07(+3.22%) |
Oct 07, 2009 | 33.74 | 33.74 | 33.06 | 33.26 | 4,172,343 | -0.25(-0.75%) |
Oct 06, 2009 | 32.79 | 33.75 | 32.63 | 33.51 | 7,117,506 | +0.96(+2.95%) |
Oct 05, 2009 | 32.37 | 32.72 | 32.12 | 32.55 | 4,892,058 | +0.20(+0.62%) |
Oct 02, 2009 | 31.59 | 32.54 | 31.59 | 32.35 | 5,922,931 | +0.17(+0.53%) |
Oct 01, 2009 | 32.66 | 32.78 | 31.96 | 32.18 | 7,256,996 | -0.86(-2.60%) |
Sep 30, 2009 | 32.76 | 33.22 | 32.12 | 33.04 | 6,633,295 | +0.36(+1.10%) |
Sep 29, 2009 | 32.88 | 33.22 | 32.53 | 32.68 | 5,013,040 | -0.25(-0.76%) |
Sep 28, 2009 | 32.20 | 33.26 | 32.12 | 32.93 | 5,849,270 | +0.90(+2.81%) |
Sep 25, 2009 | 32.11 | 32.41 | 31.89 | 32.03 | 4,516,614 | -0.29(-0.90%) |
Sep 24, 2009 | 32.70 | 32.86 | 32.07 | 32.32 | 5,947,645 | -0.39(-1.19%) |
Sep 23, 2009 | 33.03 | 33.33 | 32.68 | 32.71 | 6,942,945 | -0.40(-1.21%) |
Sep 22, 2009 | 33.07 | 33.31 | 32.98 | 33.11 | 4,369,307 | +0.26(+0.79%) |
Sep 21, 2009 | 32.75 | 33.65 | 32.75 | 32.85 | 5,879,616 | -0.10(-0.30%) |
Sep 18, 2009 | 33.05 | 33.43 | 32.70 | 32.95 | 10,512,412 | +0.11(+0.33%) |
Sep 17, 2009 | 33.55 | 33.59 | 32.72 | 32.84 | 13,828,232 | -0.51(-1.53%) |
Sep 16, 2009 | 33.58 | 33.85 | 33.01 | 33.35 | 28,850,820 | -2.27(-6.37%) |
Sep 15, 2009 | 35.29 | 35.78 | 34.80 | 35.62 | 10,729,795 | +0.43(+1.22%) |
Sep 14, 2009 | 34.44 | 35.29 | 34.28 | 35.19 | 8,245,804 | +0.54(+1.56%) |
Sep 11, 2009 | 34.11 | 34.98 | 34.05 | 34.65 | 7,586,209 | +0.63(+1.85%) |
Sep 10, 2009 | 32.74 | 34.13 | 32.51 | 34.02 | 10,199,843 | +1.22(+3.72%) |
Sep 09, 2009 | 32.25 | 32.92 | 32.12 | 32.80 | 5,852,148 | +0.29(+0.89%) |
Sep 08, 2009 | 32.48 | 32.56 | 32.14 | 32.51 | 5,160,662 | +0.46(+1.44%) |
Sep 04, 2009 | 31.63 | 32.10 | 31.43 | 32.05 | 4,110,799 | +0.56(+1.78%) |
Sep 03, 2009 | 31.00 | 31.52 | 30.70 | 31.49 | 4,344,039 | +0.49(+1.58%) |
Sep 02, 2009 | 31.14 | 31.27 | 30.73 | 31.00 | 5,233,071 | -0.10(-0.32%) |