Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 34.92 | 35.03 | 34.55 | 34.99 | 8,407,542 | +0.30(+0.86%) |
Nov 27, 2009 | 34.23 | 35.03 | 34.07 | 34.69 | 6,729,961 | -1.96(-5.34%) |
Nov 25, 2009 | 36.60 | 36.73 | 36.52 | 36.64 | 1,667,585 | +0.24(+0.65%) |
Nov 24, 2009 | 36.49 | 36.95 | 36.19 | 36.41 | 4,455,998 | -0.54(-1.47%) |
Nov 23, 2009 | 36.94 | 37.13 | 36.90 | 36.95 | 6,957,658 | +0.62(+1.71%) |
Nov 20, 2009 | 36.13 | 36.44 | 36.07 | 36.33 | 2,717,559 | +0.25(+0.70%) |
Nov 19, 2009 | 36.26 | 36.37 | 35.87 | 36.08 | 4,770,428 | -0.26(-0.72%) |
Nov 18, 2009 | 36.18 | 36.43 | 36.11 | 36.34 | 3,449,446 | +0.15(+0.41%) |
Nov 17, 2009 | 36.03 | 36.19 | 35.82 | 36.19 | 2,461,396 | -0.20(-0.54%) |
Nov 16, 2009 | 36.05 | 36.60 | 36.04 | 36.38 | 4,503,508 | +0.83(+2.33%) |
Nov 13, 2009 | 35.39 | 35.70 | 35.22 | 35.56 | 2,753,489 | +0.34(+0.96%) |
Nov 12, 2009 | 35.65 | 35.72 | 35.09 | 35.22 | 3,204,587 | -0.85(-2.36%) |
Nov 11, 2009 | 36.35 | 36.48 | 35.94 | 36.07 | 4,452,095 | +0.31(+0.86%) |
Nov 10, 2009 | 35.81 | 35.89 | 35.59 | 35.76 | 2,271,365 | -0.42(-1.16%) |
Nov 09, 2009 | 35.70 | 36.30 | 35.65 | 36.18 | 3,560,093 | +1.10(+3.12%) |
Nov 06, 2009 | 34.88 | 35.23 | 34.77 | 35.08 | 3,873,195 | +0.23(+0.66%) |
Nov 05, 2009 | 34.61 | 34.91 | 34.44 | 34.85 | 3,023,561 | +0.08(+0.23%) |
Nov 04, 2009 | 34.68 | 35.07 | 34.61 | 34.77 | 5,927,663 | +0.94(+2.77%) |
Nov 03, 2009 | 33.43 | 33.96 | 33.32 | 33.84 | 7,758,028 | -0.17(-0.49%) |
Nov 02, 2009 | 34.25 | 34.55 | 33.54 | 34.00 | 9,706,010 | +0.20(+0.58%) |
Oct 30, 2009 | 34.81 | 34.86 | 33.61 | 33.80 | 6,805,970 | -1.64(-4.63%) |
Oct 29, 2009 | 34.55 | 35.59 | 34.55 | 35.44 | 4,772,242 | +1.19(+3.48%) |
Oct 28, 2009 | 35.07 | 35.07 | 34.20 | 34.25 | 6,295,403 | -1.47(-4.13%) |
Oct 27, 2009 | 35.97 | 36.23 | 35.63 | 35.73 | 3,664,175 | -0.32(-0.90%) |
Oct 26, 2009 | 36.60 | 36.82 | 35.95 | 36.05 | 4,721,915 | +0.24(+0.66%) |
Oct 23, 2009 | 35.92 | 35.95 | 35.63 | 35.82 | 4,025,258 | -0.03(-0.09%) |
Oct 22, 2009 | 35.53 | 35.91 | 35.22 | 35.85 | 4,379,179 | -0.28(-0.76%) |
Oct 21, 2009 | 36.21 | 36.71 | 36.04 | 36.12 | 4,350,682 | -0.33(-0.91%) |
Oct 20, 2009 | 36.38 | 36.57 | 36.36 | 36.45 | 5,609,998 | -0.58(-1.58%) |
Oct 19, 2009 | 36.58 | 37.12 | 36.51 | 37.04 | 3,346,983 | +0.71(+1.95%) |
Oct 16, 2009 | 36.25 | 36.52 | 36.07 | 36.33 | 7,365,157 | -1.25(-3.32%) |
Oct 15, 2009 | 37.26 | 37.65 | 37.23 | 37.57 | 5,842,975 | -0.02(-0.04%) |
Oct 14, 2009 | 37.19 | 37.59 | 37.05 | 37.59 | 4,909,331 | +1.25(+3.45%) |
Oct 13, 2009 | 36.40 | 36.47 | 36.17 | 36.34 | 4,294,812 | -0.24(-0.67%) |
Oct 12, 2009 | 36.67 | 36.75 | 36.43 | 36.58 | 2,904,667 | -0.17(-0.47%) |
Oct 09, 2009 | 36.76 | 36.92 | 36.62 | 36.75 | 4,493,769 | +0.59(+1.64%) |
Oct 08, 2009 | 36.03 | 36.26 | 35.84 | 36.16 | 4,024,176 | +0.55(+1.55%) |
Oct 07, 2009 | 35.44 | 35.68 | 35.32 | 35.61 | 4,871,444 | -0.52(-1.44%) |
Oct 06, 2009 | 36.05 | 36.41 | 35.96 | 36.13 | 6,204,672 | -0.02(-0.04%) |
Oct 05, 2009 | 35.63 | 36.26 | 35.56 | 36.15 | 4,481,759 | +0.58(+1.64%) |
Oct 02, 2009 | 35.33 | 35.63 | 35.01 | 35.56 | 6,006,242 | -0.22(-0.62%) |
Oct 01, 2009 | 36.54 | 36.60 | 35.66 | 35.78 | 7,556,453 | -1.57(-4.20%) |
Sep 30, 2009 | 37.61 | 37.62 | 36.86 | 37.35 | 5,730,053 | +0.20(+0.53%) |
Sep 29, 2009 | 37.16 | 37.47 | 37.08 | 37.16 | 4,102,959 | -0.12(-0.33%) |
Sep 28, 2009 | 36.82 | 37.34 | 36.58 | 37.28 | 3,422,922 | +0.47(+1.28%) |
Sep 25, 2009 | 36.81 | 36.97 | 36.64 | 36.81 | 3,999,920 | +0.28(+0.76%) |
Sep 24, 2009 | 37.44 | 37.53 | 36.44 | 36.53 | 6,363,776 | -0.69(-1.86%) |
Sep 23, 2009 | 37.55 | 37.91 | 37.20 | 37.23 | 5,856,754 | -0.28(-0.76%) |
Sep 22, 2009 | 37.36 | 37.64 | 37.33 | 37.51 | 4,107,620 | +0.88(+2.41%) |
Sep 21, 2009 | 36.55 | 36.75 | 36.41 | 36.63 | 3,526,004 | -0.24(-0.66%) |
Sep 18, 2009 | 36.87 | 37.05 | 36.75 | 36.87 | 5,478,803 | +0.19(+0.52%) |
Sep 17, 2009 | 36.78 | 37.02 | 36.54 | 36.68 | 3,415,142 | +0.14(+0.39%) |
Sep 16, 2009 | 36.59 | 36.94 | 36.32 | 36.54 | 4,219,427 | +0.64(+1.77%) |
Sep 15, 2009 | 35.52 | 35.97 | 35.35 | 35.90 | 5,877,013 | +0.89(+2.54%) |
Sep 14, 2009 | 34.76 | 35.16 | 34.76 | 35.01 | 4,638,375 | -0.32(-0.89%) |
Sep 11, 2009 | 35.40 | 35.51 | 35.13 | 35.33 | 3,756,222 | +0.13(+0.38%) |
Sep 10, 2009 | 34.81 | 35.25 | 34.53 | 35.19 | 3,706,480 | +0.66(+1.92%) |
Sep 09, 2009 | 34.37 | 34.77 | 34.34 | 34.53 | 5,539,442 | +0.06(+0.16%) |
Sep 08, 2009 | 34.44 | 34.70 | 34.31 | 34.48 | 4,378,860 | +0.34(+0.99%) |
Sep 04, 2009 | 33.72 | 34.26 | 33.67 | 34.14 | 3,757,745 | +0.28(+0.81%) |
Sep 03, 2009 | 33.91 | 34.10 | 33.52 | 33.86 | 4,979,617 | +0.30(+0.89%) |
Sep 02, 2009 | 33.23 | 33.68 | 33.19 | 33.56 | 7,669,159 | +0.59(+1.80%) |