Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 39.00 | 39.12 | 38.41 | 38.82 | 1,596,121 | -0.18(-0.46%) |
Nov 27, 2009 | 38.55 | 39.38 | 38.42 | 39.00 | 544,910 | -0.38(-0.96%) |
Nov 25, 2009 | 39.13 | 39.68 | 39.11 | 39.38 | 906,461 | +0.32(+0.82%) |
Nov 24, 2009 | 39.17 | 39.42 | 38.49 | 39.06 | 1,251,423 | -0.30(-0.76%) |
Nov 23, 2009 | 38.96 | 39.73 | 38.66 | 39.36 | 1,437,130 | +0.82(+2.13%) |
Nov 20, 2009 | 38.70 | 39.15 | 38.54 | 38.54 | 1,590,772 | -0.38(-0.98%) |
Nov 19, 2009 | 39.55 | 39.77 | 38.71 | 38.92 | 2,345,421 | -0.59(-1.49%) |
Nov 18, 2009 | 40.50 | 40.54 | 39.26 | 39.51 | 1,773,416 | -1.03(-2.54%) |
Nov 17, 2009 | 40.05 | 40.60 | 39.71 | 40.54 | 2,227,337 | +0.04(+0.10%) |
Nov 16, 2009 | 40.52 | 41.00 | 40.41 | 40.50 | 2,560,883 | -0.08(-0.20%) |
Nov 13, 2009 | 40.99 | 41.05 | 40.45 | 40.58 | 1,982,090 | -0.26(-0.64%) |
Nov 12, 2009 | 41.18 | 41.30 | 40.07 | 40.84 | 2,074,805 | -0.26(-0.63%) |
Nov 11, 2009 | 40.65 | 41.75 | 40.65 | 41.10 | 4,134,209 | +0.41(+1.01%) |
Nov 10, 2009 | 39.56 | 41.13 | 39.50 | 40.69 | 3,308,104 | +0.70(+1.75%) |
Nov 09, 2009 | 39.22 | 40.00 | 39.07 | 39.99 | 2,685,760 | +0.77(+1.96%) |
Nov 06, 2009 | 38.60 | 39.50 | 38.09 | 39.22 | 3,076,912 | +0.48(+1.24%) |
Nov 05, 2009 | 36.94 | 38.75 | 36.92 | 38.74 | 3,722,748 | +1.85(+5.01%) |
Nov 04, 2009 | 37.78 | 38.17 | 36.82 | 36.89 | 2,969,156 | -0.02(-0.05%) |
Nov 03, 2009 | 36.12 | 37.25 | 36.04 | 36.91 | 3,042,450 | +0.76(+2.10%) |
Nov 02, 2009 | 37.13 | 38.68 | 36.01 | 36.15 | 9,236,369 | +2.59(+7.72%) |
Oct 30, 2009 | 33.73 | 34.80 | 33.55 | 33.56 | 3,917,783 | -0.29(-0.86%) |
Oct 29, 2009 | 33.40 | 34.08 | 33.24 | 33.85 | 2,821,704 | +0.75(+2.27%) |
Oct 28, 2009 | 33.60 | 34.66 | 33.09 | 33.10 | 3,756,173 | -0.27(-0.81%) |
Oct 27, 2009 | 32.19 | 33.70 | 31.93 | 33.37 | 3,858,474 | +1.26(+3.92%) |
Oct 26, 2009 | 32.45 | 32.67 | 31.83 | 32.11 | 2,589,852 | -0.39(-1.20%) |
Oct 23, 2009 | 32.52 | 32.91 | 32.33 | 32.50 | 2,496,565 | -0.41(-1.25%) |
Oct 22, 2009 | 32.90 | 33.19 | 32.82 | 32.91 | 1,981,294 | +0.01(+0.03%) |
Oct 21, 2009 | 33.02 | 33.49 | 32.88 | 32.90 | 2,336,849 | -0.33(-0.99%) |
Oct 20, 2009 | 33.42 | 34.58 | 32.99 | 33.23 | 2,524,340 | -1.60(-4.59%) |
Oct 19, 2009 | 34.85 | 35.02 | 34.10 | 34.83 | 1,509,886 | -0.02(-0.06%) |
Oct 16, 2009 | 35.25 | 35.45 | 34.74 | 34.85 | 2,254,061 | -0.41(-1.16%) |
Oct 15, 2009 | 34.17 | 35.49 | 34.08 | 35.26 | 2,531,910 | +0.94(+2.74%) |
Oct 14, 2009 | 33.84 | 34.58 | 33.65 | 34.32 | 2,161,318 | +0.70(+2.08%) |
Oct 13, 2009 | 33.51 | 33.87 | 33.40 | 33.62 | 1,347,248 | +0.16(+0.48%) |
Oct 12, 2009 | 34.02 | 34.15 | 33.32 | 33.46 | 1,282,261 | -0.29(-0.86%) |
Oct 09, 2009 | 33.14 | 33.84 | 32.87 | 33.75 | 2,282,273 | +0.59(+1.78%) |
Oct 08, 2009 | 34.13 | 34.14 | 33.00 | 33.16 | 2,517,075 | -0.59(-1.75%) |
Oct 07, 2009 | 33.75 | 34.14 | 33.47 | 33.75 | 1,934,499 | +0.00(+0.00%) |
Oct 06, 2009 | 34.00 | 34.60 | 33.19 | 33.75 | 1,939,152 | -0.03(-0.09%) |
Oct 05, 2009 | 35.02 | 35.37 | 33.78 | 33.78 | 3,184,019 | -1.21(-3.46%) |
Oct 02, 2009 | 34.58 | 35.61 | 34.36 | 34.99 | 2,947,451 | +0.78(+2.28%) |
Oct 01, 2009 | 36.88 | 37.06 | 34.21 | 34.21 | 4,797,440 | -3.69(-9.74%) |
Sep 30, 2009 | 37.71 | 38.15 | 37.00 | 37.90 | 1,217,776 | +0.11(+0.29%) |
Sep 29, 2009 | 37.68 | 38.00 | 37.20 | 37.79 | 1,704,835 | +0.10(+0.27%) |
Sep 28, 2009 | 36.65 | 37.77 | 36.40 | 37.69 | 1,109,372 | +1.30(+3.57%) |
Sep 25, 2009 | 36.13 | 36.87 | 35.97 | 36.39 | 947,962 | +0.36(+1.00%) |
Sep 24, 2009 | 36.56 | 36.65 | 35.51 | 36.03 | 992,135 | -0.47(-1.29%) |
Sep 23, 2009 | 37.24 | 37.24 | 36.32 | 36.50 | 1,087,462 | -0.48(-1.30%) |
Sep 22, 2009 | 38.17 | 38.17 | 36.83 | 36.98 | 1,401,625 | -1.13(-2.97%) |
Sep 21, 2009 | 37.45 | 38.21 | 37.27 | 38.11 | 1,161,424 | +0.56(+1.49%) |
Sep 18, 2009 | 37.89 | 38.19 | 37.25 | 37.55 | 2,454,420 | -0.40(-1.05%) |
Sep 17, 2009 | 37.25 | 38.50 | 37.14 | 37.95 | 1,842,260 | +0.75(+2.02%) |
Sep 16, 2009 | 36.91 | 37.21 | 36.44 | 37.20 | 1,694,765 | +0.22(+0.59%) |
Sep 15, 2009 | 36.76 | 37.08 | 36.28 | 36.98 | 1,014,784 | +0.08(+0.22%) |
Sep 14, 2009 | 35.76 | 36.91 | 35.75 | 36.90 | 899,309 | +0.98(+2.73%) |
Sep 11, 2009 | 36.05 | 36.45 | 35.62 | 35.92 | 1,518,404 | -0.12(-0.33%) |
Sep 10, 2009 | 36.90 | 37.07 | 35.81 | 36.04 | 2,100,204 | -0.88(-2.38%) |
Sep 09, 2009 | 36.69 | 37.31 | 36.54 | 36.92 | 1,414,640 | +0.21(+0.57%) |
Sep 08, 2009 | 36.31 | 36.81 | 35.87 | 36.71 | 933,922 | +0.39(+1.07%) |
Sep 04, 2009 | 36.08 | 36.58 | 35.66 | 36.32 | 986,312 | +0.37(+1.03%) |
Sep 03, 2009 | 36.07 | 36.07 | 35.33 | 35.95 | 1,151,846 | +0.10(+0.28%) |
Sep 02, 2009 | 36.86 | 37.00 | 35.79 | 35.85 | 1,412,423 | -1.02(-2.77%) |