Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 29.98 | 30.75 | 29.67 | 30.67 | 6,195,938 | +0.90(+3.01%) |
Nov 27, 2009 | 29.90 | 30.44 | 29.59 | 29.78 | 3,335,693 | -1.22(-3.92%) |
Nov 25, 2009 | 30.58 | 31.18 | 30.47 | 30.99 | 5,229,626 | +0.57(+1.87%) |
Nov 24, 2009 | 30.24 | 30.49 | 29.90 | 30.42 | 5,502,883 | +0.02(+0.08%) |
Nov 23, 2009 | 30.68 | 31.18 | 30.16 | 30.40 | 6,104,030 | +0.26(+0.85%) |
Nov 20, 2009 | 30.39 | 30.88 | 30.05 | 30.14 | 9,172,361 | -0.51(-1.67%) |
Nov 19, 2009 | 32.06 | 32.13 | 30.56 | 30.66 | 9,067,748 | -1.69(-5.22%) |
Nov 18, 2009 | 32.18 | 32.48 | 31.90 | 32.34 | 5,879,059 | -0.04(-0.12%) |
Nov 17, 2009 | 31.78 | 32.45 | 31.66 | 32.38 | 5,807,478 | +0.49(+1.53%) |
Nov 16, 2009 | 31.46 | 32.45 | 31.25 | 31.90 | 10,306,872 | +0.87(+2.81%) |
Nov 13, 2009 | 30.81 | 31.26 | 30.46 | 31.02 | 6,410,938 | +0.34(+1.12%) |
Nov 12, 2009 | 31.58 | 31.81 | 30.55 | 30.68 | 6,188,009 | -1.02(-3.20%) |
Nov 11, 2009 | 31.95 | 32.50 | 31.41 | 31.70 | 5,909,804 | -0.04(-0.13%) |
Nov 10, 2009 | 31.54 | 32.01 | 30.99 | 31.74 | 8,178,269 | -0.07(-0.23%) |
Nov 09, 2009 | 30.54 | 31.90 | 30.27 | 31.81 | 7,231,942 | +1.69(+5.60%) |
Nov 06, 2009 | 30.30 | 30.49 | 29.50 | 30.12 | 7,899,136 | +0.03(+0.11%) |
Nov 05, 2009 | 30.02 | 30.83 | 29.54 | 30.09 | 8,104,890 | +0.35(+1.18%) |
Nov 04, 2009 | 30.36 | 30.88 | 29.56 | 29.74 | 9,621,136 | -0.19(-0.64%) |
Nov 03, 2009 | 29.95 | 30.22 | 28.94 | 29.93 | 10,498,413 | -0.67(-2.19%) |
Nov 02, 2009 | 29.46 | 30.65 | 29.39 | 30.60 | 11,632,451 | +1.34(+4.56%) |
Oct 30, 2009 | 30.98 | 30.98 | 28.76 | 29.26 | 11,422,145 | -1.92(-6.15%) |
Oct 29, 2009 | 30.39 | 31.19 | 29.93 | 31.18 | 7,437,008 | +1.29(+4.31%) |
Oct 28, 2009 | 31.47 | 31.77 | 29.86 | 29.90 | 10,295,370 | -1.82(-5.72%) |
Oct 27, 2009 | 31.62 | 32.43 | 31.36 | 31.71 | 9,665,326 | +0.14(+0.46%) |
Oct 26, 2009 | 33.00 | 33.36 | 31.32 | 31.57 | 13,051,373 | -1.18(-3.59%) |
Oct 23, 2009 | 32.93 | 33.05 | 32.15 | 32.74 | 25,858,082 | +2.09(+6.84%) |
Oct 22, 2009 | 29.44 | 30.86 | 29.11 | 30.65 | 12,123,906 | +1.36(+4.64%) |
Oct 21, 2009 | 29.35 | 30.56 | 29.14 | 29.29 | 7,441,900 | -0.22(-0.73%) |
Oct 20, 2009 | 29.41 | 29.58 | 29.31 | 29.50 | 6,502,865 | -0.30(-1.02%) |
Oct 19, 2009 | 29.42 | 30.21 | 29.06 | 29.81 | 8,846,051 | +0.74(+2.56%) |
Oct 16, 2009 | 29.95 | 30.18 | 29.03 | 29.06 | 10,470,685 | -1.42(-4.64%) |
Oct 15, 2009 | 29.93 | 30.82 | 29.34 | 30.48 | 17,624,648 | -0.98(-3.13%) |
Oct 14, 2009 | 30.75 | 31.54 | 30.12 | 31.46 | 11,473,416 | +0.93(+3.04%) |
Oct 13, 2009 | 30.39 | 30.73 | 29.95 | 30.54 | 8,710,088 | -0.10(-0.31%) |
Oct 12, 2009 | 30.38 | 30.94 | 30.07 | 30.63 | 6,584,012 | +0.56(+1.86%) |
Oct 09, 2009 | 29.96 | 30.29 | 29.51 | 30.07 | 5,866,375 | +0.11(+0.37%) |
Oct 08, 2009 | 29.86 | 30.21 | 29.55 | 29.96 | 8,719,309 | +0.42(+1.43%) |
Oct 07, 2009 | 28.59 | 29.62 | 28.51 | 29.54 | 9,784,439 | +0.78(+2.73%) |
Oct 06, 2009 | 28.47 | 29.38 | 27.77 | 28.75 | 8,865,301 | +0.02(+0.08%) |
Oct 05, 2009 | 27.67 | 28.85 | 27.59 | 28.73 | 13,431,549 | +2.19(+8.26%) |
Oct 02, 2009 | 26.18 | 27.13 | 26.03 | 26.54 | 10,878,584 | -0.36(-1.34%) |
Oct 01, 2009 | 28.31 | 28.46 | 26.83 | 26.90 | 10,523,247 | -1.67(-5.85%) |
Sep 30, 2009 | 28.37 | 28.94 | 27.83 | 28.57 | 9,247,290 | +0.35(+1.25%) |
Sep 29, 2009 | 29.41 | 29.49 | 28.15 | 28.22 | 8,342,082 | -0.78(-2.68%) |
Sep 28, 2009 | 28.22 | 29.35 | 27.71 | 28.99 | 7,555,480 | +0.90(+3.19%) |
Sep 25, 2009 | 28.48 | 28.78 | 27.70 | 28.10 | 9,102,569 | -0.54(-1.87%) |
Sep 24, 2009 | 29.19 | 29.30 | 28.19 | 28.63 | 6,739,119 | -0.39(-1.35%) |
Sep 23, 2009 | 29.87 | 29.97 | 28.93 | 29.02 | 6,567,800 | -0.74(-2.50%) |
Sep 22, 2009 | 29.38 | 30.10 | 29.20 | 29.77 | 8,141,203 | +1.97(+7.08%) |
Sep 21, 2009 | 29.62 | 29.86 | 27.77 | 27.80 | 8,972,921 | -2.18(-7.28%) |
Sep 18, 2009 | 30.63 | 30.71 | 29.78 | 29.98 | 11,015,302 | -0.44(-1.45%) |
Sep 17, 2009 | 30.91 | 31.74 | 30.34 | 30.42 | 10,227,447 | +0.52(+1.74%) |
Sep 16, 2009 | 30.27 | 31.38 | 29.69 | 29.90 | 14,589,072 | -0.02(-0.05%) |
Sep 15, 2009 | 30.50 | 30.50 | 29.11 | 29.92 | 15,057,573 | -0.72(-2.35%) |
Sep 14, 2009 | 29.98 | 30.67 | 29.26 | 30.64 | 8,299,754 | +0.27(+0.90%) |
Sep 11, 2009 | 30.58 | 30.82 | 29.98 | 30.37 | 6,153,841 | -0.15(-0.50%) |
Sep 10, 2009 | 30.00 | 30.58 | 29.26 | 30.52 | 9,062,909 | +0.56(+1.87%) |
Sep 09, 2009 | 29.14 | 30.20 | 28.51 | 29.96 | 11,500,049 | +1.62(+5.73%) |
Sep 08, 2009 | 28.60 | 28.86 | 27.79 | 28.34 | 6,559,386 | +0.17(+0.60%) |
Sep 04, 2009 | 27.93 | 28.36 | 27.72 | 28.17 | 5,563,350 | +0.30(+1.06%) |
Sep 03, 2009 | 27.82 | 28.21 | 27.43 | 27.87 | 7,493,836 | +0.42(+1.51%) |
Sep 02, 2009 | 28.12 | 28.31 | 27.39 | 27.46 | 11,699,733 | -0.58(-2.08%) |