Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 32.95 | 32.98 | 32.67 | 32.94 | 4,575,508 | -0.24(-0.74%) |
Nov 27, 2009 | 33.12 | 33.29 | 32.97 | 33.19 | 1,526,715 | -0.43(-1.29%) |
Nov 25, 2009 | 33.86 | 33.86 | 33.53 | 33.62 | 2,006,354 | -0.16(-0.46%) |
Nov 24, 2009 | 33.70 | 33.83 | 33.51 | 33.78 | 2,579,750 | +0.03(+0.07%) |
Nov 23, 2009 | 33.64 | 33.83 | 33.50 | 33.75 | 2,532,436 | +0.47(+1.41%) |
Nov 20, 2009 | 33.22 | 33.50 | 33.14 | 33.28 | 3,084,141 | +0.09(+0.26%) |
Nov 19, 2009 | 33.32 | 33.32 | 32.89 | 33.19 | 1,714,612 | -0.23(-0.68%) |
Nov 18, 2009 | 33.40 | 33.51 | 33.14 | 33.42 | 1,866,228 | -0.04(-0.11%) |
Nov 17, 2009 | 33.52 | 33.56 | 33.24 | 33.46 | 1,701,310 | +0.01(+0.02%) |
Nov 16, 2009 | 33.49 | 33.71 | 33.34 | 33.45 | 3,783,912 | +0.01(+0.04%) |
Nov 13, 2009 | 33.28 | 33.45 | 33.16 | 33.44 | 2,999,801 | +0.26(+0.77%) |
Nov 12, 2009 | 33.09 | 33.23 | 32.99 | 33.18 | 2,755,791 | +0.14(+0.42%) |
Nov 11, 2009 | 33.28 | 33.28 | 32.90 | 33.04 | 2,145,731 | -0.05(-0.15%) |
Nov 10, 2009 | 32.89 | 33.21 | 32.89 | 33.09 | 2,566,813 | +0.09(+0.28%) |
Nov 09, 2009 | 32.80 | 33.02 | 32.71 | 33.00 | 2,557,262 | +0.29(+0.90%) |
Nov 06, 2009 | 32.64 | 32.84 | 32.47 | 32.70 | 3,079,388 | +0.02(+0.06%) |
Nov 05, 2009 | 32.49 | 32.75 | 32.36 | 32.69 | 4,014,697 | +0.23(+0.71%) |
Nov 04, 2009 | 32.07 | 32.58 | 32.02 | 32.45 | 3,813,635 | +0.43(+1.35%) |
Nov 03, 2009 | 32.32 | 32.54 | 31.84 | 32.02 | 3,304,609 | -0.40(-1.24%) |
Nov 02, 2009 | 32.28 | 32.58 | 32.28 | 32.42 | 3,697,667 | +0.13(+0.41%) |
Oct 30, 2009 | 32.39 | 32.94 | 32.23 | 32.29 | 6,240,274 | +0.10(+0.31%) |
Oct 29, 2009 | 31.65 | 32.25 | 31.47 | 32.19 | 4,765,740 | +0.87(+2.78%) |
Oct 28, 2009 | 31.45 | 31.81 | 31.24 | 31.32 | 4,525,727 | -0.27(-0.85%) |
Oct 27, 2009 | 31.58 | 31.86 | 31.52 | 31.59 | 3,613,323 | -0.02(-0.06%) |
Oct 26, 2009 | 31.51 | 32.02 | 31.39 | 31.61 | 3,086,093 | +0.16(+0.50%) |
Oct 23, 2009 | 31.36 | 31.46 | 31.22 | 31.45 | 2,660,358 | -0.28(-0.87%) |
Oct 22, 2009 | 31.75 | 31.87 | 31.38 | 31.73 | 2,722,265 | -0.01(-0.04%) |
Oct 21, 2009 | 31.79 | 32.21 | 31.67 | 31.74 | 2,446,337 | -0.01(-0.04%) |
Oct 20, 2009 | 31.93 | 31.95 | 31.68 | 31.75 | 2,865,493 | -0.21(-0.65%) |
Oct 19, 2009 | 31.72 | 32.07 | 31.62 | 31.96 | 2,041,096 | +0.33(+1.05%) |
Oct 16, 2009 | 31.26 | 31.75 | 31.19 | 31.63 | 4,184,191 | +0.19(+0.60%) |
Oct 15, 2009 | 30.99 | 31.44 | 30.93 | 31.44 | 2,959,097 | +0.38(+1.21%) |
Oct 14, 2009 | 31.15 | 31.18 | 30.89 | 31.06 | 3,124,047 | +0.00(+0.00%) |
Oct 13, 2009 | 31.11 | 31.24 | 30.99 | 31.06 | 2,744,609 | -0.06(-0.20%) |
Oct 12, 2009 | 31.26 | 31.31 | 30.99 | 31.13 | 2,200,403 | -0.09(-0.28%) |
Oct 09, 2009 | 31.09 | 31.29 | 30.98 | 31.21 | 2,727,037 | +0.05(+0.16%) |
Oct 08, 2009 | 31.01 | 31.18 | 30.92 | 31.16 | 2,978,439 | +0.23(+0.75%) |
Oct 07, 2009 | 30.83 | 30.99 | 30.78 | 30.93 | 1,754,877 | +0.04(+0.14%) |
Oct 06, 2009 | 30.77 | 31.13 | 30.68 | 30.89 | 2,367,798 | +0.21(+0.69%) |
Oct 05, 2009 | 30.51 | 30.69 | 30.17 | 30.67 | 2,033,448 | +0.19(+0.62%) |
Oct 02, 2009 | 30.60 | 30.61 | 30.36 | 30.49 | 2,073,865 | -0.14(-0.45%) |
Oct 01, 2009 | 30.76 | 30.77 | 30.29 | 30.62 | 2,427,546 | -0.22(-0.71%) |
Sep 30, 2009 | 31.01 | 31.01 | 30.57 | 30.84 | 2,867,769 | -0.14(-0.45%) |
Sep 29, 2009 | 31.10 | 31.21 | 30.87 | 30.98 | 1,720,076 | -0.17(-0.54%) |
Sep 28, 2009 | 30.84 | 31.18 | 30.71 | 31.15 | 2,813,961 | +0.39(+1.28%) |
Sep 25, 2009 | 30.78 | 30.85 | 30.57 | 30.76 | 2,230,869 | -0.03(-0.10%) |
Sep 24, 2009 | 30.89 | 31.01 | 30.77 | 30.79 | 3,366,611 | -0.10(-0.32%) |
Sep 23, 2009 | 30.95 | 31.26 | 30.82 | 30.89 | 4,263,516 | +0.49(+1.63%) |
Sep 22, 2009 | 30.70 | 30.70 | 30.27 | 30.39 | 2,294,859 | -0.22(-0.72%) |
Sep 21, 2009 | 30.52 | 30.66 | 30.30 | 30.61 | 2,002,435 | +0.02(+0.08%) |
Sep 18, 2009 | 30.48 | 30.76 | 30.27 | 30.59 | 3,205,198 | +0.19(+0.64%) |
Sep 17, 2009 | 30.53 | 30.53 | 30.12 | 30.39 | 3,211,306 | +0.26(+0.85%) |
Sep 16, 2009 | 30.18 | 30.52 | 30.11 | 30.14 | 2,976,156 | -0.10(-0.33%) |
Sep 15, 2009 | 30.42 | 30.42 | 30.05 | 30.24 | 3,807,683 | -0.16(-0.54%) |
Sep 14, 2009 | 30.17 | 30.44 | 30.17 | 30.40 | 2,235,491 | +0.08(+0.27%) |
Sep 11, 2009 | 30.32 | 30.35 | 30.12 | 30.32 | 2,000,209 | +0.08(+0.25%) |
Sep 10, 2009 | 30.18 | 30.24 | 30.02 | 30.24 | 2,804,520 | +0.15(+0.50%) |
Sep 09, 2009 | 30.11 | 30.19 | 30.02 | 30.09 | 1,973,421 | -0.02(-0.06%) |
Sep 08, 2009 | 29.66 | 30.22 | 29.60 | 30.11 | 2,827,573 | +0.53(+1.78%) |
Sep 04, 2009 | 29.41 | 29.58 | 29.30 | 29.58 | 2,310,761 | +0.21(+0.70%) |
Sep 03, 2009 | 29.33 | 29.38 | 29.08 | 29.38 | 3,211,650 | +0.14(+0.49%) |
Sep 02, 2009 | 29.39 | 29.39 | 29.17 | 29.23 | 3,284,453 | -0.18(-0.60%) |