Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 41.71 | 42.28 | 41.24 | 42.26 | 1,286,454 | +0.35(+0.84%) |
Nov 27, 2009 | 41.18 | 42.33 | 41.07 | 41.90 | 474,705 | -1.12(-2.60%) |
Nov 25, 2009 | 41.39 | 43.11 | 41.35 | 43.02 | 1,148,599 | +2.44(+6.00%) |
Nov 24, 2009 | 41.24 | 41.44 | 40.26 | 40.59 | 1,322,417 | -0.73(-1.77%) |
Nov 23, 2009 | 41.89 | 42.38 | 41.22 | 41.32 | 1,115,333 | +0.25(+0.62%) |
Nov 20, 2009 | 41.37 | 41.69 | 40.74 | 41.06 | 1,219,451 | -0.84(-2.00%) |
Nov 19, 2009 | 42.91 | 43.02 | 41.66 | 41.90 | 1,381,637 | -1.33(-3.07%) |
Nov 18, 2009 | 43.39 | 43.79 | 43.04 | 43.23 | 1,162,530 | -0.04(-0.08%) |
Nov 17, 2009 | 42.89 | 43.52 | 42.88 | 43.27 | 981,701 | -0.01(-0.02%) |
Nov 16, 2009 | 41.74 | 43.63 | 41.61 | 43.27 | 1,471,473 | +1.85(+4.46%) |
Nov 13, 2009 | 41.03 | 41.98 | 40.69 | 41.43 | 1,078,029 | +0.74(+1.82%) |
Nov 12, 2009 | 41.41 | 42.07 | 40.43 | 40.69 | 989,726 | -0.86(-2.06%) |
Nov 11, 2009 | 42.27 | 42.40 | 41.12 | 41.54 | 717,507 | -0.28(-0.67%) |
Nov 10, 2009 | 41.67 | 42.18 | 41.05 | 41.82 | 833,111 | -0.21(-0.49%) |
Nov 09, 2009 | 40.84 | 42.19 | 40.84 | 42.03 | 1,074,264 | +1.72(+4.27%) |
Nov 06, 2009 | 40.02 | 41.61 | 39.69 | 40.31 | 1,779,029 | +0.14(+0.34%) |
Nov 05, 2009 | 39.67 | 40.66 | 39.13 | 40.17 | 1,548,458 | +0.76(+1.92%) |
Nov 04, 2009 | 38.59 | 39.91 | 38.54 | 39.41 | 2,598,306 | +1.26(+3.31%) |
Nov 03, 2009 | 34.91 | 38.20 | 33.94 | 38.15 | 2,511,247 | +2.27(+6.34%) |
Nov 02, 2009 | 35.43 | 36.44 | 35.17 | 35.88 | 1,500,083 | +0.55(+1.56%) |
Oct 30, 2009 | 37.15 | 37.31 | 34.91 | 35.33 | 1,388,056 | -2.08(-5.57%) |
Oct 29, 2009 | 35.94 | 37.80 | 35.94 | 37.41 | 1,354,502 | +1.75(+4.91%) |
Oct 28, 2009 | 37.94 | 37.94 | 35.62 | 35.66 | 1,307,273 | -2.39(-6.28%) |
Oct 27, 2009 | 38.14 | 38.75 | 37.43 | 38.05 | 1,424,000 | +0.16(+0.43%) |
Oct 26, 2009 | 39.40 | 40.39 | 37.72 | 37.89 | 1,153,213 | -1.44(-3.67%) |
Oct 23, 2009 | 39.91 | 40.04 | 39.11 | 39.33 | 1,061,273 | -1.17(-2.90%) |
Oct 22, 2009 | 41.96 | 42.18 | 39.82 | 40.51 | 1,726,301 | -1.58(-3.75%) |
Oct 21, 2009 | 42.24 | 43.18 | 42.01 | 42.08 | 1,304,234 | -0.39(-0.91%) |
Oct 20, 2009 | 41.88 | 42.72 | 41.87 | 42.47 | 1,006,135 | -0.20(-0.46%) |
Oct 19, 2009 | 42.31 | 43.15 | 41.99 | 42.67 | 955,638 | +0.55(+1.31%) |
Oct 16, 2009 | 42.11 | 42.47 | 41.86 | 42.12 | 809,775 | -0.42(-1.00%) |
Oct 15, 2009 | 41.32 | 42.54 | 41.31 | 42.54 | 760,802 | +0.69(+1.66%) |
Oct 14, 2009 | 41.38 | 41.92 | 40.66 | 41.85 | 1,063,127 | +0.92(+2.25%) |
Oct 13, 2009 | 40.89 | 41.09 | 39.88 | 40.93 | 773,668 | +0.05(+0.11%) |
Oct 12, 2009 | 41.27 | 41.54 | 40.59 | 40.88 | 544,491 | +0.42(+1.05%) |
Oct 09, 2009 | 40.36 | 40.69 | 39.89 | 40.46 | 660,517 | -0.12(-0.29%) |
Oct 08, 2009 | 40.04 | 40.63 | 39.58 | 40.58 | 1,528,286 | +0.77(+1.93%) |
Oct 07, 2009 | 39.79 | 40.13 | 39.31 | 39.81 | 596,201 | +0.00(+0.00%) |
Oct 06, 2009 | 38.67 | 39.91 | 38.65 | 39.81 | 1,283,753 | +1.70(+4.45%) |
Oct 05, 2009 | 37.06 | 38.26 | 36.87 | 38.11 | 1,268,883 | +1.05(+2.82%) |
Oct 02, 2009 | 36.69 | 37.70 | 36.37 | 37.07 | 784,520 | -0.16(-0.44%) |
Oct 01, 2009 | 39.02 | 39.02 | 37.18 | 37.23 | 1,288,987 | -1.85(-4.73%) |
Sep 30, 2009 | 38.58 | 39.87 | 38.45 | 39.08 | 1,398,076 | +0.56(+1.45%) |
Sep 29, 2009 | 37.75 | 38.60 | 37.60 | 38.52 | 1,013,565 | +0.64(+1.69%) |
Sep 28, 2009 | 37.09 | 38.03 | 36.76 | 37.88 | 681,240 | +0.88(+2.39%) |
Sep 25, 2009 | 37.00 | 37.46 | 36.82 | 37.00 | 822,991 | -0.18(-0.49%) |
Sep 24, 2009 | 37.65 | 37.87 | 36.84 | 37.18 | 926,269 | -0.50(-1.32%) |
Sep 23, 2009 | 38.18 | 38.53 | 37.48 | 37.67 | 937,307 | -0.55(-1.44%) |
Sep 22, 2009 | 38.42 | 38.73 | 37.93 | 38.22 | 905,199 | +0.44(+1.17%) |
Sep 21, 2009 | 37.67 | 38.02 | 36.91 | 37.78 | 979,150 | -0.51(-1.34%) |
Sep 18, 2009 | 38.93 | 40.06 | 37.81 | 38.29 | 1,395,970 | -0.44(-1.14%) |
Sep 17, 2009 | 38.63 | 39.43 | 38.38 | 38.74 | 1,201,119 | +0.54(+1.40%) |
Sep 16, 2009 | 37.68 | 39.10 | 37.46 | 38.20 | 1,348,687 | +0.76(+2.04%) |
Sep 15, 2009 | 36.78 | 38.10 | 36.78 | 37.44 | 1,032,634 | +0.70(+1.92%) |
Sep 14, 2009 | 35.68 | 36.75 | 35.51 | 36.73 | 745,704 | +0.62(+1.72%) |
Sep 11, 2009 | 36.88 | 37.24 | 35.89 | 36.11 | 969,055 | -0.50(-1.36%) |
Sep 10, 2009 | 35.41 | 36.66 | 35.16 | 36.61 | 838,069 | +1.27(+3.60%) |
Sep 09, 2009 | 35.14 | 35.76 | 34.51 | 35.34 | 1,074,099 | +0.32(+0.93%) |
Sep 08, 2009 | 34.61 | 35.09 | 34.51 | 35.01 | 1,017,694 | +1.11(+3.27%) |
Sep 04, 2009 | 33.17 | 34.04 | 33.07 | 33.90 | 931,850 | +0.59(+1.76%) |
Sep 03, 2009 | 33.57 | 33.83 | 33.04 | 33.32 | 877,776 | -0.08(-0.24%) |
Sep 02, 2009 | 34.19 | 34.56 | 33.39 | 33.40 | 953,349 | -0.79(-2.32%) |