Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 31.15 | 31.34 | 30.58 | 30.83 | 37,971,128 | -0.50(-1.59%) |
Nov 27, 2009 | 31.12 | 31.90 | 30.83 | 31.33 | 28,336,062 | -1.18(-3.64%) |
Nov 25, 2009 | 32.13 | 32.52 | 31.92 | 32.51 | 22,389,594 | +0.64(+2.02%) |
Nov 24, 2009 | 31.82 | 31.98 | 31.28 | 31.86 | 25,770,202 | +0.10(+0.30%) |
Nov 23, 2009 | 32.22 | 32.48 | 31.50 | 31.77 | 31,396,044 | +0.28(+0.90%) |
Nov 20, 2009 | 31.30 | 31.60 | 30.94 | 31.49 | 30,673,618 | -0.06(-0.18%) |
Nov 19, 2009 | 31.24 | 31.74 | 30.71 | 31.54 | 38,805,800 | +0.01(+0.04%) |
Nov 18, 2009 | 32.00 | 32.06 | 31.12 | 31.53 | 32,524,086 | -0.25(-0.78%) |
Nov 17, 2009 | 31.26 | 31.78 | 30.87 | 31.78 | 32,376,584 | +0.33(+1.04%) |
Nov 16, 2009 | 31.11 | 31.65 | 31.03 | 31.45 | 38,082,668 | +1.08(+3.57%) |
Nov 13, 2009 | 30.41 | 30.73 | 30.04 | 30.37 | 30,388,844 | +0.15(+0.51%) |
Nov 12, 2009 | 30.75 | 31.03 | 30.01 | 30.22 | 42,901,268 | -0.66(-2.15%) |
Nov 11, 2009 | 31.40 | 31.53 | 30.66 | 30.88 | 38,398,632 | +0.14(+0.45%) |
Nov 10, 2009 | 30.71 | 31.07 | 30.25 | 30.74 | 41,476,940 | -0.23(-0.76%) |
Nov 09, 2009 | 30.37 | 31.16 | 30.37 | 30.98 | 38,590,544 | +1.36(+4.57%) |
Nov 06, 2009 | 29.26 | 29.90 | 29.24 | 29.62 | 36,068,104 | +0.25(+0.86%) |
Nov 05, 2009 | 29.13 | 29.74 | 28.96 | 29.37 | 41,108,660 | +0.44(+1.52%) |
Nov 04, 2009 | 29.08 | 29.64 | 28.82 | 28.93 | 50,764,956 | +0.34(+1.20%) |
Nov 03, 2009 | 27.13 | 28.85 | 26.94 | 28.59 | 46,975,396 | +0.81(+2.91%) |
Nov 02, 2009 | 27.73 | 28.43 | 26.95 | 27.78 | 51,178,832 | +0.47(+1.70%) |
Oct 30, 2009 | 29.10 | 29.10 | 27.11 | 27.31 | 55,636,208 | -1.79(-6.15%) |
Oct 29, 2009 | 27.92 | 29.17 | 27.92 | 29.10 | 44,680,264 | +1.76(+6.43%) |
Oct 28, 2009 | 28.61 | 28.94 | 27.18 | 27.35 | 47,625,304 | -1.49(-5.16%) |
Oct 27, 2009 | 29.55 | 29.65 | 28.65 | 28.83 | 46,479,328 | -0.76(-2.55%) |
Oct 26, 2009 | 30.46 | 31.03 | 29.50 | 29.59 | 44,406,500 | -0.70(-2.30%) |
Oct 23, 2009 | 30.49 | 30.60 | 30.12 | 30.29 | 45,603,044 | -0.61(-1.96%) |
Oct 22, 2009 | 30.05 | 31.02 | 29.74 | 30.89 | 47,768,308 | +1.21(+4.09%) |
Oct 21, 2009 | 29.48 | 30.75 | 29.06 | 29.68 | 62,025,488 | +0.41(+1.39%) |
Oct 20, 2009 | 28.87 | 29.40 | 28.83 | 29.27 | 36,615,144 | -0.14(-0.47%) |
Oct 19, 2009 | 28.48 | 29.61 | 28.32 | 29.41 | 33,508,080 | +1.22(+4.32%) |
Oct 16, 2009 | 28.15 | 28.35 | 27.69 | 28.19 | 25,815,162 | -0.07(-0.26%) |
Oct 15, 2009 | 28.15 | 28.45 | 27.90 | 28.27 | 27,127,892 | -0.11(-0.39%) |
Oct 14, 2009 | 28.30 | 28.50 | 28.02 | 28.38 | 31,747,232 | +0.51(+1.84%) |
Oct 13, 2009 | 27.36 | 28.03 | 27.24 | 27.87 | 30,706,910 | +0.14(+0.50%) |
Oct 12, 2009 | 28.29 | 28.47 | 27.50 | 27.73 | 26,766,216 | +0.05(+0.19%) |
Oct 09, 2009 | 27.81 | 27.96 | 27.24 | 27.68 | 28,609,294 | -0.24(-0.85%) |
Oct 08, 2009 | 27.53 | 28.17 | 27.23 | 27.91 | 52,916,968 | +0.82(+3.02%) |
Oct 07, 2009 | 25.97 | 27.12 | 25.87 | 27.10 | 43,168,872 | +1.18(+4.55%) |
Oct 06, 2009 | 25.70 | 26.20 | 25.52 | 25.92 | 35,614,820 | +0.86(+3.42%) |
Oct 05, 2009 | 24.61 | 25.28 | 24.41 | 25.06 | 30,729,336 | +0.54(+2.20%) |
Oct 02, 2009 | 23.59 | 24.81 | 23.45 | 24.52 | 46,056,800 | +0.13(+0.55%) |
Oct 01, 2009 | 25.48 | 25.53 | 24.24 | 24.39 | 44,752,164 | -1.16(-4.53%) |
Sep 30, 2009 | 25.99 | 26.05 | 25.21 | 25.54 | 37,312,936 | +0.11(+0.42%) |
Sep 29, 2009 | 25.68 | 26.23 | 25.39 | 25.44 | 34,950,616 | -0.28(-1.07%) |
Sep 28, 2009 | 25.09 | 25.76 | 24.74 | 25.71 | 32,204,252 | +0.88(+3.55%) |
Sep 25, 2009 | 25.17 | 25.54 | 24.78 | 24.83 | 41,950,872 | -0.52(-2.07%) |
Sep 24, 2009 | 26.52 | 26.62 | 25.15 | 25.35 | 48,553,024 | -1.11(-4.21%) |
Sep 23, 2009 | 27.29 | 27.33 | 26.44 | 26.47 | 41,296,300 | -0.77(-2.82%) |
Sep 22, 2009 | 26.61 | 27.34 | 26.60 | 27.23 | 33,692,572 | +1.14(+4.38%) |
Sep 21, 2009 | 25.61 | 26.35 | 25.20 | 26.09 | 31,238,160 | -0.02(-0.09%) |
Sep 18, 2009 | 26.61 | 26.73 | 25.84 | 26.11 | 37,193,692 | -0.50(-1.86%) |
Sep 17, 2009 | 26.65 | 27.16 | 26.23 | 26.61 | 36,098,740 | -0.25(-0.93%) |
Sep 16, 2009 | 27.10 | 27.16 | 26.71 | 26.86 | 36,444,020 | +0.31(+1.16%) |
Sep 15, 2009 | 26.34 | 26.69 | 26.11 | 26.55 | 34,799,452 | +0.26(+0.99%) |
Sep 14, 2009 | 25.68 | 26.34 | 25.42 | 26.29 | 32,290,748 | +0.09(+0.35%) |
Sep 11, 2009 | 26.06 | 26.60 | 25.75 | 26.20 | 43,332,024 | +0.41(+1.60%) |
Sep 10, 2009 | 24.91 | 25.80 | 24.63 | 25.79 | 35,134,488 | +0.59(+2.33%) |
Sep 09, 2009 | 25.39 | 25.46 | 24.80 | 25.20 | 33,710,728 | -0.12(-0.47%) |
Sep 08, 2009 | 25.50 | 25.65 | 25.18 | 25.32 | 35,618,432 | +0.74(+3.03%) |
Sep 04, 2009 | 24.06 | 24.61 | 23.62 | 24.57 | 28,914,800 | +0.57(+2.36%) |
Sep 03, 2009 | 23.72 | 24.01 | 23.31 | 24.01 | 37,152,460 | +1.00(+4.34%) |
Sep 02, 2009 | 22.45 | 23.17 | 22.24 | 23.01 | 37,569,676 | +0.44(+1.96%) |