Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 31.06 | 31.23 | 30.71 | 31.19 | 16,391,771 | +0.01(+0.02%) |
Nov 27, 2009 | 31.01 | 31.46 | 30.97 | 31.18 | 8,905,932 | -0.31(-0.99%) |
Nov 25, 2009 | 31.67 | 31.77 | 31.42 | 31.49 | 12,018,564 | -0.08(-0.26%) |
Nov 24, 2009 | 31.81 | 31.88 | 31.45 | 31.57 | 16,026,297 | +0.01(+0.02%) |
Nov 23, 2009 | 31.36 | 31.81 | 31.36 | 31.57 | 13,566,330 | +0.31(+1.00%) |
Nov 20, 2009 | 31.02 | 31.36 | 31.02 | 31.25 | 18,121,392 | +0.01(+0.02%) |
Nov 19, 2009 | 31.22 | 31.43 | 30.87 | 31.25 | 21,526,450 | -0.28(-0.88%) |
Nov 18, 2009 | 31.76 | 31.83 | 31.32 | 31.52 | 19,005,220 | -0.35(-1.09%) |
Nov 17, 2009 | 31.59 | 31.87 | 31.50 | 31.87 | 14,908,362 | +0.33(+1.05%) |
Nov 16, 2009 | 31.81 | 32.05 | 31.39 | 31.54 | 19,321,310 | -0.18(-0.57%) |
Nov 13, 2009 | 31.53 | 31.88 | 31.35 | 31.72 | 23,676,778 | +0.64(+2.05%) |
Nov 12, 2009 | 30.98 | 31.32 | 30.85 | 31.08 | 20,541,422 | +0.13(+0.43%) |
Nov 11, 2009 | 30.75 | 31.01 | 30.73 | 30.95 | 22,638,776 | +0.21(+0.69%) |
Nov 10, 2009 | 30.95 | 31.01 | 30.69 | 30.74 | 18,056,330 | -0.28(-0.89%) |
Nov 09, 2009 | 30.66 | 31.19 | 30.60 | 31.01 | 25,717,892 | +0.59(+1.94%) |
Nov 06, 2009 | 30.16 | 30.47 | 30.08 | 30.42 | 23,078,826 | +0.03(+0.11%) |
Nov 05, 2009 | 29.83 | 30.41 | 29.74 | 30.39 | 52,722,616 | +1.56(+5.41%) |
Nov 04, 2009 | 29.39 | 29.61 | 28.77 | 28.83 | 34,927,040 | -0.43(-1.47%) |
Nov 03, 2009 | 28.92 | 29.31 | 28.75 | 29.26 | 27,065,530 | +0.28(+0.98%) |
Nov 02, 2009 | 28.66 | 29.11 | 28.47 | 28.97 | 21,151,688 | +0.33(+1.16%) |
Oct 30, 2009 | 29.54 | 29.85 | 28.63 | 28.64 | 30,804,324 | -0.65(-2.22%) |
Oct 29, 2009 | 29.11 | 29.49 | 29.02 | 29.29 | 29,446,428 | +0.44(+1.54%) |
Oct 28, 2009 | 28.47 | 29.09 | 28.41 | 28.85 | 32,610,058 | +0.44(+1.54%) |
Oct 27, 2009 | 28.28 | 28.63 | 28.20 | 28.41 | 21,770,776 | +0.22(+0.79%) |
Oct 26, 2009 | 28.11 | 28.73 | 27.98 | 28.19 | 24,639,198 | -0.01(-0.05%) |
Oct 23, 2009 | 28.31 | 28.49 | 28.09 | 28.21 | 23,619,820 | -0.26(-0.92%) |
Oct 22, 2009 | 28.23 | 28.58 | 27.82 | 28.47 | 36,562,052 | -0.23(-0.80%) |
Oct 21, 2009 | 28.59 | 29.07 | 28.59 | 28.70 | 25,346,646 | +0.07(+0.24%) |
Oct 20, 2009 | 28.99 | 29.07 | 28.48 | 28.63 | 25,141,316 | -0.52(-1.79%) |
Oct 19, 2009 | 29.10 | 29.34 | 28.80 | 29.15 | 18,937,930 | +0.07(+0.24%) |
Oct 16, 2009 | 29.44 | 29.49 | 28.63 | 29.08 | 32,822,756 | -0.34(-1.15%) |
Oct 15, 2009 | 29.18 | 29.44 | 29.02 | 29.42 | 22,919,676 | +0.15(+0.52%) |
Oct 14, 2009 | 29.00 | 29.36 | 28.84 | 29.27 | 33,239,582 | +0.65(+2.28%) |
Oct 13, 2009 | 28.85 | 29.00 | 28.47 | 28.61 | 22,277,602 | -0.17(-0.60%) |
Oct 12, 2009 | 29.03 | 29.11 | 28.54 | 28.79 | 19,814,656 | -0.11(-0.38%) |
Oct 09, 2009 | 28.73 | 28.95 | 28.07 | 28.90 | 49,929,844 | +0.17(+0.60%) |
Oct 08, 2009 | 29.58 | 29.58 | 28.67 | 28.72 | 35,239,968 | -0.51(-1.73%) |
Oct 07, 2009 | 29.40 | 29.56 | 29.12 | 29.23 | 22,121,188 | -0.30(-1.03%) |
Oct 06, 2009 | 29.30 | 30.08 | 29.25 | 29.54 | 35,468,532 | +0.47(+1.62%) |
Oct 05, 2009 | 28.83 | 29.31 | 28.65 | 29.06 | 25,681,280 | +0.35(+1.21%) |
Oct 02, 2009 | 29.37 | 29.54 | 28.57 | 28.72 | 50,091,544 | -0.87(-2.95%) |
Oct 01, 2009 | 30.91 | 30.94 | 29.45 | 29.59 | 46,072,176 | -1.58(-5.07%) |
Sep 30, 2009 | 31.68 | 31.76 | 30.85 | 31.17 | 29,238,812 | -0.36(-1.14%) |
Sep 29, 2009 | 31.83 | 31.90 | 31.36 | 31.53 | 22,810,508 | -0.33(-1.02%) |
Sep 28, 2009 | 31.28 | 32.12 | 31.20 | 31.86 | 26,689,268 | +0.88(+2.84%) |
Sep 25, 2009 | 30.82 | 31.28 | 30.70 | 30.98 | 28,125,708 | +0.03(+0.09%) |
Sep 24, 2009 | 30.78 | 31.09 | 30.62 | 30.95 | 27,426,550 | +0.30(+0.97%) |
Sep 23, 2009 | 30.91 | 31.12 | 30.62 | 30.65 | 25,794,700 | -0.25(-0.81%) |
Sep 22, 2009 | 31.17 | 31.18 | 30.72 | 30.90 | 21,261,280 | -0.19(-0.62%) |
Sep 21, 2009 | 30.52 | 31.18 | 30.50 | 31.09 | 21,091,518 | +0.28(+0.92%) |
Sep 18, 2009 | 31.43 | 31.46 | 30.49 | 30.81 | 44,551,216 | -0.39(-1.24%) |
Sep 17, 2009 | 31.53 | 31.64 | 31.09 | 31.20 | 25,313,390 | -0.48(-1.51%) |
Sep 16, 2009 | 31.77 | 31.83 | 31.14 | 31.68 | 29,936,066 | -0.03(-0.09%) |
Sep 15, 2009 | 31.88 | 31.97 | 31.63 | 31.70 | 22,250,388 | -0.33(-1.04%) |
Sep 14, 2009 | 31.99 | 32.21 | 31.74 | 32.04 | 17,283,826 | -0.26(-0.82%) |
Sep 11, 2009 | 32.33 | 32.37 | 31.82 | 32.30 | 15,102,958 | -0.03(-0.09%) |
Sep 10, 2009 | 31.98 | 32.40 | 31.80 | 32.33 | 20,591,022 | +0.30(+0.93%) |
Sep 09, 2009 | 31.72 | 32.25 | 31.33 | 32.03 | 32,110,954 | +0.14(+0.43%) |
Sep 08, 2009 | 31.81 | 31.91 | 31.54 | 31.89 | 22,189,784 | +0.21(+0.66%) |
Sep 04, 2009 | 31.21 | 31.86 | 31.01 | 31.68 | 21,190,916 | +0.49(+1.55%) |
Sep 03, 2009 | 31.32 | 31.39 | 30.58 | 31.20 | 45,241,792 | -0.28(-0.88%) |
Sep 02, 2009 | 31.19 | 31.75 | 30.96 | 31.48 | 20,321,786 | +0.05(+0.15%) |