Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 40.44 | 40.68 | 40.14 | 40.22 | 8,041,887 | -0.11(-0.27%) |
Nov 27, 2009 | 39.80 | 40.67 | 39.67 | 40.32 | 4,171,343 | -0.41(-1.02%) |
Nov 25, 2009 | 40.57 | 41.20 | 40.47 | 40.74 | 6,547,599 | +0.20(+0.49%) |
Nov 24, 2009 | 40.29 | 40.54 | 40.09 | 40.54 | 7,255,204 | +0.39(+0.98%) |
Nov 23, 2009 | 39.84 | 40.39 | 39.79 | 40.14 | 7,052,910 | +0.62(+1.57%) |
Nov 20, 2009 | 39.82 | 39.82 | 39.34 | 39.52 | 13,301,747 | -0.49(-1.21%) |
Nov 19, 2009 | 39.88 | 40.14 | 39.61 | 40.01 | 6,978,317 | -0.06(-0.14%) |
Nov 18, 2009 | 39.94 | 40.30 | 39.82 | 40.07 | 8,335,317 | -0.10(-0.25%) |
Nov 17, 2009 | 39.97 | 40.22 | 39.84 | 40.17 | 5,738,705 | +0.10(+0.25%) |
Nov 16, 2009 | 39.65 | 40.22 | 39.49 | 40.07 | 8,564,433 | +0.52(+1.32%) |
Nov 13, 2009 | 39.52 | 39.71 | 39.38 | 39.55 | 7,202,084 | +0.14(+0.34%) |
Nov 12, 2009 | 39.42 | 39.83 | 39.12 | 39.41 | 11,517,138 | +0.31(+0.80%) |
Nov 11, 2009 | 38.66 | 39.15 | 38.65 | 39.10 | 6,881,272 | +0.49(+1.26%) |
Nov 10, 2009 | 39.14 | 39.23 | 38.40 | 38.61 | 12,464,609 | -0.58(-1.48%) |
Nov 09, 2009 | 39.05 | 39.35 | 38.90 | 39.19 | 8,869,052 | +0.16(+0.40%) |
Nov 06, 2009 | 38.45 | 39.21 | 38.45 | 39.03 | 7,700,035 | +0.46(+1.18%) |
Nov 05, 2009 | 37.88 | 38.77 | 37.66 | 38.57 | 11,955,934 | +1.38(+3.70%) |
Nov 04, 2009 | 37.45 | 37.73 | 36.91 | 37.20 | 11,960,424 | -0.30(-0.80%) |
Nov 03, 2009 | 37.31 | 37.73 | 37.11 | 37.50 | 9,890,363 | +0.08(+0.21%) |
Nov 02, 2009 | 37.73 | 38.42 | 37.23 | 37.42 | 15,086,844 | -0.85(-2.22%) |
Oct 30, 2009 | 38.62 | 39.14 | 37.76 | 38.27 | 16,861,750 | -0.48(-1.23%) |
Oct 29, 2009 | 38.49 | 38.99 | 38.49 | 38.75 | 9,962,846 | +0.41(+1.08%) |
Oct 28, 2009 | 38.79 | 39.10 | 38.32 | 38.33 | 9,384,968 | -0.50(-1.29%) |
Oct 27, 2009 | 38.54 | 39.15 | 38.40 | 38.83 | 12,401,530 | +0.06(+0.15%) |
Oct 26, 2009 | 40.10 | 40.41 | 38.59 | 38.77 | 17,659,938 | -1.31(-3.28%) |
Oct 23, 2009 | 40.05 | 40.55 | 39.79 | 40.09 | 13,454,796 | -0.49(-1.20%) |
Oct 22, 2009 | 41.19 | 41.21 | 39.99 | 40.57 | 28,853,938 | -1.82(-4.29%) |
Oct 21, 2009 | 41.88 | 42.81 | 41.54 | 42.39 | 18,651,832 | +0.90(+2.17%) |
Oct 20, 2009 | 41.97 | 42.71 | 41.42 | 41.49 | 15,211,441 | -1.50(-3.49%) |
Oct 19, 2009 | 42.65 | 43.68 | 42.46 | 42.99 | 14,995,497 | -0.77(-1.76%) |
Oct 16, 2009 | 43.87 | 44.06 | 43.31 | 43.76 | 9,198,942 | -0.36(-0.82%) |
Oct 15, 2009 | 43.23 | 44.14 | 43.07 | 44.13 | 11,061,262 | +0.90(+2.08%) |
Oct 14, 2009 | 42.36 | 43.37 | 42.36 | 43.23 | 9,378,164 | +0.93(+2.19%) |
Oct 13, 2009 | 42.38 | 42.51 | 42.07 | 42.30 | 7,662,803 | -0.17(-0.40%) |
Oct 12, 2009 | 42.91 | 43.11 | 42.36 | 42.47 | 7,684,625 | +0.06(+0.15%) |
Oct 09, 2009 | 42.12 | 42.65 | 42.09 | 42.41 | 6,692,359 | +0.38(+0.90%) |
Oct 08, 2009 | 42.09 | 42.42 | 41.90 | 42.03 | 7,516,860 | +0.25(+0.60%) |
Oct 07, 2009 | 41.87 | 42.02 | 41.61 | 41.78 | 6,467,900 | -0.23(-0.54%) |
Oct 06, 2009 | 41.59 | 42.37 | 41.52 | 42.01 | 7,551,168 | +0.39(+0.94%) |
Oct 05, 2009 | 41.85 | 41.96 | 41.40 | 41.61 | 7,281,356 | -0.19(-0.46%) |
Oct 02, 2009 | 42.10 | 42.29 | 41.65 | 41.81 | 6,333,595 | -0.30(-0.71%) |
Oct 01, 2009 | 42.93 | 43.14 | 42.09 | 42.11 | 9,734,902 | -0.88(-2.04%) |
Sep 30, 2009 | 43.18 | 43.30 | 42.54 | 42.99 | 8,395,453 | -0.16(-0.38%) |
Sep 29, 2009 | 43.35 | 43.71 | 42.94 | 43.15 | 7,844,977 | +0.01(+0.02%) |
Sep 28, 2009 | 43.06 | 43.88 | 43.06 | 43.14 | 6,507,577 | +0.13(+0.30%) |
Sep 25, 2009 | 43.31 | 43.66 | 42.98 | 43.01 | 7,117,718 | -0.36(-0.84%) |
Sep 24, 2009 | 43.17 | 43.69 | 43.06 | 43.38 | 8,540,700 | +0.16(+0.38%) |
Sep 23, 2009 | 43.53 | 43.53 | 43.01 | 43.21 | 10,635,010 | -0.20(-0.46%) |
Sep 22, 2009 | 44.54 | 44.62 | 43.23 | 43.41 | 12,822,841 | -1.06(-2.38%) |
Sep 21, 2009 | 44.41 | 44.51 | 43.66 | 44.47 | 11,562,604 | +1.08(+2.48%) |
Sep 18, 2009 | 43.39 | 43.75 | 43.13 | 43.39 | 13,537,646 | +0.20(+0.46%) |
Sep 17, 2009 | 42.71 | 43.22 | 42.55 | 43.19 | 10,803,419 | +0.59(+1.39%) |
Sep 16, 2009 | 41.82 | 42.66 | 41.72 | 42.60 | 9,120,452 | +0.86(+2.07%) |
Sep 15, 2009 | 42.14 | 42.16 | 41.47 | 41.74 | 9,966,230 | -0.52(-1.23%) |
Sep 14, 2009 | 41.75 | 42.48 | 41.75 | 42.26 | 7,160,639 | +0.48(+1.14%) |
Sep 11, 2009 | 42.07 | 42.12 | 41.69 | 41.78 | 6,726,670 | -0.35(-0.83%) |
Sep 10, 2009 | 42.41 | 42.43 | 41.85 | 42.13 | 8,042,750 | -0.11(-0.25%) |
Sep 09, 2009 | 42.07 | 42.51 | 41.95 | 42.24 | 6,673,676 | +0.01(+0.03%) |
Sep 08, 2009 | 42.11 | 42.56 | 41.98 | 42.22 | 8,472,094 | +0.15(+0.36%) |
Sep 04, 2009 | 41.59 | 42.12 | 41.48 | 42.07 | 6,540,992 | +0.34(+0.82%) |
Sep 03, 2009 | 41.97 | 41.97 | 41.14 | 41.73 | 9,761,735 | -0.45(-1.07%) |
Sep 02, 2009 | 41.99 | 42.35 | 41.79 | 42.18 | 7,270,261 | +0.09(+0.20%) |