Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 41.48 | 41.73 | 41.48 | 41.73 | 98,271 | +0.13(+0.32%) |
Nov 27, 2009 | 41.24 | 41.60 | 41.24 | 41.60 | 13,564 | +0.15(+0.37%) |
Nov 25, 2009 | 41.31 | 41.53 | 41.09 | 41.45 | 95,373 | +0.27(+0.66%) |
Nov 24, 2009 | 41.13 | 41.23 | 40.97 | 41.17 | 126,920 | +0.08(+0.20%) |
Nov 23, 2009 | 41.17 | 41.17 | 40.71 | 41.09 | 159,030 | -0.02(-0.05%) |
Nov 20, 2009 | 41.14 | 41.17 | 40.93 | 41.11 | 134,975 | -0.04(-0.10%) |
Nov 19, 2009 | 41.12 | 41.22 | 40.95 | 41.15 | 104,614 | +0.09(+0.23%) |
Nov 18, 2009 | 41.29 | 41.29 | 40.94 | 41.06 | 122,153 | -0.12(-0.28%) |
Nov 17, 2009 | 41.35 | 41.35 | 41.08 | 41.17 | 156,106 | +0.10(+0.24%) |
Nov 16, 2009 | 40.96 | 41.15 | 40.82 | 41.07 | 208,166 | +0.21(+0.52%) |
Nov 13, 2009 | 40.72 | 40.86 | 40.63 | 40.86 | 53,693 | +0.24(+0.58%) |
Nov 12, 2009 | 40.65 | 40.76 | 40.35 | 40.63 | 100,092 | -0.11(-0.27%) |
Nov 11, 2009 | 40.83 | 40.89 | 40.62 | 40.74 | 66,329 | +0.14(+0.36%) |
Nov 10, 2009 | 40.86 | 40.86 | 40.47 | 40.59 | 67,624 | -0.05(-0.12%) |
Nov 09, 2009 | 40.82 | 40.82 | 40.52 | 40.64 | 94,102 | +0.03(+0.08%) |
Nov 06, 2009 | 40.54 | 40.86 | 40.44 | 40.61 | 47,542 | +0.08(+0.19%) |
Nov 05, 2009 | 40.56 | 40.65 | 40.47 | 40.53 | 134,977 | -0.07(-0.16%) |
Nov 04, 2009 | 41.01 | 41.01 | 39.92 | 40.60 | 168,267 | -0.32(-0.77%) |
Nov 03, 2009 | 41.27 | 41.28 | 40.85 | 40.92 | 52,855 | -0.31(-0.75%) |
Nov 02, 2009 | 41.36 | 41.47 | 41.15 | 41.22 | 55,377 | -0.25(-0.59%) |
Oct 30, 2009 | 41.27 | 41.47 | 41.18 | 41.47 | 71,460 | +0.39(+0.95%) |
Oct 29, 2009 | 41.20 | 41.24 | 40.75 | 41.08 | 99,961 | -0.34(-0.82%) |
Oct 28, 2009 | 41.29 | 41.49 | 41.07 | 41.42 | 41,087 | +0.15(+0.36%) |
Oct 27, 2009 | 40.94 | 41.27 | 40.76 | 41.27 | 266,989 | +0.56(+1.38%) |
Oct 26, 2009 | 40.98 | 41.03 | 40.70 | 40.70 | 84,265 | -0.46(-1.11%) |
Oct 23, 2009 | 41.20 | 41.22 | 41.12 | 41.16 | 70,758 | -0.09(-0.21%) |
Oct 22, 2009 | 41.29 | 41.35 | 41.14 | 41.25 | 40,166 | -0.16(-0.39%) |
Oct 21, 2009 | 41.42 | 41.50 | 41.22 | 41.41 | 96,305 | -0.24(-0.58%) |
Oct 20, 2009 | 41.68 | 41.73 | 41.59 | 41.65 | 47,922 | +0.46(+1.13%) |
Oct 19, 2009 | 41.17 | 41.25 | 40.97 | 41.19 | 221,630 | +0.19(+0.48%) |
Oct 16, 2009 | 40.93 | 40.99 | 40.74 | 40.99 | 229,878 | +0.37(+0.92%) |
Oct 15, 2009 | 40.79 | 40.84 | 40.49 | 40.62 | 183,331 | -0.36(-0.87%) |
Oct 14, 2009 | 41.13 | 41.28 | 40.91 | 40.98 | 96,412 | -0.39(-0.94%) |
Oct 13, 2009 | 41.36 | 41.51 | 41.26 | 41.36 | 173,465 | +0.16(+0.40%) |
Oct 12, 2009 | 41.15 | 41.20 | 40.95 | 41.20 | 177,087 | +0.09(+0.23%) |
Oct 09, 2009 | 41.78 | 41.81 | 41.04 | 41.10 | 202,163 | -0.88(-2.09%) |
Oct 08, 2009 | 42.38 | 42.38 | 41.78 | 41.98 | 117,895 | -0.21(-0.49%) |
Oct 07, 2009 | 42.06 | 42.19 | 41.90 | 42.19 | 152,145 | +0.30(+0.72%) |
Oct 06, 2009 | 42.08 | 42.13 | 41.89 | 41.89 | 86,465 | -0.24(-0.56%) |
Oct 05, 2009 | 42.20 | 42.23 | 42.00 | 42.13 | 117,776 | +0.01(+0.01%) |
Oct 02, 2009 | 42.38 | 42.39 | 41.95 | 42.12 | 231,748 | -0.07(-0.17%) |
Oct 01, 2009 | 42.12 | 42.25 | 41.88 | 42.20 | 2,989,212 | +0.11(+0.26%) |
Sep 30, 2009 | 42.09 | 42.35 | 41.99 | 42.08 | 189,278 | -0.14(-0.32%) |
Sep 29, 2009 | 42.08 | 42.23 | 42.03 | 42.22 | 178,767 | -0.01(-0.01%) |
Sep 28, 2009 | 42.12 | 42.26 | 41.96 | 42.23 | 159,965 | +0.23(+0.55%) |
Sep 25, 2009 | 41.86 | 42.01 | 41.66 | 41.99 | 134,909 | +0.35(+0.83%) |
Sep 24, 2009 | 41.55 | 41.78 | 41.28 | 41.65 | 141,396 | +0.15(+0.36%) |
Sep 23, 2009 | 41.51 | 41.65 | 41.27 | 41.50 | 65,307 | -0.03(-0.08%) |
Sep 22, 2009 | 41.37 | 41.57 | 41.19 | 41.53 | 28,403 | +0.17(+0.40%) |
Sep 21, 2009 | 41.35 | 41.52 | 41.21 | 41.37 | 25,692 | -0.01(-0.03%) |
Sep 18, 2009 | 41.42 | 41.57 | 41.27 | 41.38 | 34,693 | -0.28(-0.68%) |
Sep 17, 2009 | 41.34 | 41.66 | 41.18 | 41.66 | 44,272 | +0.42(+1.01%) |
Sep 16, 2009 | 41.26 | 41.43 | 41.05 | 41.25 | 39,800 | +0.11(+0.27%) |
Sep 15, 2009 | 41.14 | 41.26 | 40.98 | 41.14 | 38,197 | -0.07(-0.18%) |
Sep 14, 2009 | 41.36 | 41.55 | 41.21 | 41.21 | 63,452 | -0.40(-0.96%) |
Sep 11, 2009 | 41.59 | 41.83 | 41.45 | 41.61 | 131,631 | +0.26(+0.64%) |
Sep 10, 2009 | 40.93 | 41.44 | 40.81 | 41.35 | 98,531 | +0.64(+1.57%) |
Sep 09, 2009 | 40.52 | 40.71 | 40.37 | 40.71 | 53,474 | +0.05(+0.13%) |
Sep 08, 2009 | 40.65 | 40.87 | 40.55 | 40.65 | 79,543 | -0.07(-0.17%) |
Sep 04, 2009 | 41.06 | 41.06 | 40.67 | 40.72 | 77,558 | -0.38(-0.94%) |
Sep 03, 2009 | 41.24 | 41.29 | 41.08 | 41.11 | 20,496 | -0.27(-0.65%) |
Sep 02, 2009 | 41.06 | 41.41 | 40.92 | 41.37 | 55,206 | +0.64(+1.56%) |