Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 41.36 | 42.00 | 41.00 | 41.98 | 874,636 | +0.68(+1.65%) |
Nov 27, 2009 | 41.41 | 42.02 | 40.71 | 41.30 | 489,015 | -1.29(-3.03%) |
Nov 25, 2009 | 42.23 | 42.89 | 41.90 | 42.59 | 1,060,777 | +1.79(+4.39%) |
Nov 24, 2009 | 41.51 | 42.27 | 40.74 | 40.80 | 1,829,967 | -0.81(-1.95%) |
Nov 23, 2009 | 41.33 | 42.66 | 41.27 | 41.61 | 1,361,144 | +0.65(+1.59%) |
Nov 20, 2009 | 41.54 | 41.54 | 40.34 | 40.96 | 1,358,951 | -0.79(-1.89%) |
Nov 19, 2009 | 42.68 | 42.78 | 41.45 | 41.75 | 1,077,359 | -1.23(-2.86%) |
Nov 18, 2009 | 42.25 | 43.09 | 42.01 | 42.98 | 1,828,803 | +0.41(+0.96%) |
Nov 17, 2009 | 42.39 | 42.61 | 41.86 | 42.57 | 1,960,373 | +0.00(+0.00%) |
Nov 16, 2009 | 41.61 | 42.79 | 41.11 | 42.57 | 2,010,042 | +1.44(+3.50%) |
Nov 13, 2009 | 40.27 | 41.34 | 40.00 | 41.13 | 2,108,414 | +1.56(+3.94%) |
Nov 12, 2009 | 41.25 | 41.60 | 39.41 | 39.57 | 1,994,146 | -1.78(-4.30%) |
Nov 11, 2009 | 41.99 | 42.23 | 41.14 | 41.35 | 1,216,853 | -0.25(-0.60%) |
Nov 10, 2009 | 41.08 | 42.09 | 40.97 | 41.60 | 1,452,246 | +0.54(+1.32%) |
Nov 09, 2009 | 40.50 | 41.48 | 40.50 | 41.06 | 1,590,744 | +0.99(+2.47%) |
Nov 06, 2009 | 40.53 | 40.86 | 39.74 | 40.07 | 1,213,749 | -0.54(-1.33%) |
Nov 05, 2009 | 40.19 | 41.00 | 40.13 | 40.61 | 1,654,760 | +0.85(+2.14%) |
Nov 04, 2009 | 39.64 | 40.27 | 39.32 | 39.76 | 2,091,793 | +0.64(+1.64%) |
Nov 03, 2009 | 37.91 | 39.23 | 37.75 | 39.12 | 1,844,534 | +0.67(+1.74%) |
Nov 02, 2009 | 38.78 | 38.97 | 37.70 | 38.45 | 2,570,181 | +0.02(+0.05%) |
Oct 30, 2009 | 39.50 | 39.88 | 38.22 | 38.43 | 2,834,718 | -2.56(-6.25%) |
Oct 29, 2009 | 40.00 | 41.40 | 39.86 | 40.99 | 2,162,348 | +1.43(+3.61%) |
Oct 28, 2009 | 41.50 | 41.53 | 39.54 | 39.56 | 2,736,823 | -2.31(-5.52%) |
Oct 27, 2009 | 43.75 | 43.75 | 41.47 | 41.87 | 2,586,977 | -1.78(-4.08%) |
Oct 26, 2009 | 44.12 | 45.23 | 43.35 | 43.65 | 2,122,187 | -0.72(-1.62%) |
Oct 23, 2009 | 44.56 | 44.90 | 44.15 | 44.37 | 3,446,757 | -0.41(-0.92%) |
Oct 22, 2009 | 44.02 | 45.55 | 42.57 | 44.78 | 5,310,540 | -0.15(-0.33%) |
Oct 21, 2009 | 44.28 | 45.52 | 43.94 | 44.93 | 3,065,059 | +0.29(+0.65%) |
Oct 20, 2009 | 43.99 | 44.65 | 43.83 | 44.64 | 2,158,676 | -0.26(-0.58%) |
Oct 19, 2009 | 45.14 | 45.27 | 44.44 | 44.90 | 2,377,187 | +0.14(+0.31%) |
Oct 16, 2009 | 45.20 | 45.49 | 44.23 | 44.76 | 2,476,392 | -0.81(-1.78%) |
Oct 15, 2009 | 44.90 | 45.57 | 44.21 | 45.57 | 1,050,795 | +0.52(+1.15%) |
Oct 14, 2009 | 44.25 | 45.11 | 44.14 | 45.05 | 2,258,793 | +1.30(+2.97%) |
Oct 13, 2009 | 43.87 | 43.97 | 43.30 | 43.75 | 1,438,395 | -0.02(-0.05%) |
Oct 12, 2009 | 44.09 | 44.28 | 42.65 | 43.77 | 2,138,277 | +1.38(+3.26%) |
Oct 09, 2009 | 41.92 | 42.62 | 41.68 | 42.39 | 1,015,328 | +0.11(+0.26%) |
Oct 08, 2009 | 42.08 | 42.62 | 41.60 | 42.28 | 1,527,650 | +0.44(+1.05%) |
Oct 07, 2009 | 40.86 | 41.96 | 40.86 | 41.84 | 1,249,941 | +0.73(+1.78%) |
Oct 06, 2009 | 40.39 | 41.25 | 40.22 | 41.11 | 2,569,432 | +1.24(+3.11%) |
Oct 05, 2009 | 38.99 | 39.97 | 38.99 | 39.87 | 1,928,140 | +1.20(+3.10%) |
Oct 02, 2009 | 37.59 | 39.24 | 36.92 | 38.67 | 2,366,548 | +0.92(+2.44%) |
Oct 01, 2009 | 39.70 | 39.99 | 37.53 | 37.75 | 2,540,401 | -2.42(-6.02%) |
Sep 30, 2009 | 39.42 | 40.90 | 38.89 | 40.17 | 3,030,833 | +0.65(+1.64%) |
Sep 29, 2009 | 39.80 | 39.98 | 39.21 | 39.52 | 693,029 | -0.43(-1.08%) |
Sep 28, 2009 | 38.92 | 39.98 | 38.60 | 39.95 | 1,448,409 | +1.43(+3.71%) |
Sep 25, 2009 | 39.79 | 40.20 | 38.22 | 38.52 | 2,032,043 | -1.68(-4.18%) |
Sep 24, 2009 | 40.26 | 40.97 | 39.52 | 40.20 | 1,805,890 | +0.16(+0.40%) |
Sep 23, 2009 | 41.12 | 41.12 | 40.03 | 40.04 | 1,901,069 | -1.05(-2.56%) |
Sep 22, 2009 | 40.35 | 41.17 | 40.35 | 41.09 | 1,302,967 | +0.93(+2.32%) |
Sep 21, 2009 | 40.05 | 40.35 | 38.81 | 40.16 | 1,055,067 | -0.61(-1.50%) |
Sep 18, 2009 | 40.85 | 41.04 | 40.33 | 40.77 | 1,257,376 | +0.14(+0.34%) |
Sep 17, 2009 | 40.74 | 41.15 | 40.09 | 40.63 | 1,621,111 | +0.40(+0.99%) |
Sep 16, 2009 | 40.08 | 41.19 | 40.00 | 40.23 | 1,800,608 | +0.23(+0.57%) |
Sep 15, 2009 | 39.68 | 40.40 | 39.35 | 40.00 | 1,937,514 | +0.22(+0.55%) |
Sep 14, 2009 | 38.90 | 39.79 | 38.38 | 39.78 | 1,758,016 | +0.54(+1.38%) |
Sep 11, 2009 | 39.00 | 39.50 | 38.78 | 39.24 | 2,537,911 | +0.49(+1.26%) |
Sep 10, 2009 | 38.36 | 38.93 | 37.57 | 38.75 | 2,290,540 | +0.67(+1.76%) |
Sep 09, 2009 | 37.72 | 38.26 | 37.00 | 38.08 | 2,051,981 | +0.76(+2.04%) |
Sep 08, 2009 | 37.45 | 38.00 | 36.85 | 37.32 | 2,692,049 | +1.01(+2.78%) |
Sep 04, 2009 | 35.26 | 36.46 | 35.02 | 36.31 | 2,076,566 | +1.19(+3.39%) |
Sep 03, 2009 | 34.39 | 35.22 | 34.07 | 35.12 | 1,832,300 | +1.12(+3.29%) |
Sep 02, 2009 | 33.70 | 34.39 | 33.15 | 34.00 | 2,108,771 | +0.25(+0.74%) |