Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 41.40 | 41.53 | 41.04 | 41.44 | 16,399,898 | -0.03(-0.08%) |
Nov 27, 2009 | 41.23 | 41.61 | 40.89 | 41.47 | 9,221,125 | -0.27(-0.65%) |
Nov 25, 2009 | 41.80 | 41.84 | 41.50 | 41.74 | 10,897,567 | +0.08(+0.19%) |
Nov 24, 2009 | 41.50 | 41.81 | 41.32 | 41.67 | 14,680,043 | +0.32(+0.78%) |
Nov 23, 2009 | 41.21 | 41.61 | 41.16 | 41.34 | 21,028,856 | +0.25(+0.61%) |
Nov 20, 2009 | 40.77 | 41.30 | 40.70 | 41.09 | 24,716,832 | -0.08(-0.19%) |
Nov 19, 2009 | 41.05 | 41.21 | 40.65 | 41.17 | 20,164,726 | +0.07(+0.18%) |
Nov 18, 2009 | 40.93 | 41.21 | 40.85 | 41.10 | 17,471,496 | +0.10(+0.24%) |
Nov 17, 2009 | 40.86 | 41.18 | 40.75 | 41.00 | 17,326,246 | -0.01(-0.03%) |
Nov 16, 2009 | 40.52 | 41.12 | 40.50 | 41.01 | 20,876,320 | +0.50(+1.24%) |
Nov 13, 2009 | 40.39 | 40.61 | 40.25 | 40.51 | 15,089,478 | +0.18(+0.46%) |
Nov 12, 2009 | 39.99 | 40.51 | 39.98 | 40.33 | 20,608,878 | +0.18(+0.46%) |
Nov 11, 2009 | 40.16 | 40.27 | 40.00 | 40.14 | 16,952,018 | -0.24(-0.59%) |
Nov 10, 2009 | 40.06 | 40.49 | 39.96 | 40.38 | 17,771,758 | +0.32(+0.79%) |
Nov 09, 2009 | 39.85 | 40.06 | 39.76 | 40.06 | 17,853,258 | +0.30(+0.75%) |
Nov 06, 2009 | 39.53 | 39.79 | 39.28 | 39.77 | 12,917,314 | +0.30(+0.75%) |
Nov 05, 2009 | 39.44 | 39.70 | 39.36 | 39.47 | 13,933,148 | +0.22(+0.55%) |
Nov 04, 2009 | 38.99 | 39.61 | 38.89 | 39.25 | 21,120,846 | +0.39(+1.00%) |
Nov 03, 2009 | 39.59 | 39.59 | 38.78 | 38.86 | 26,021,562 | -0.37(-0.94%) |
Nov 02, 2009 | 39.01 | 39.48 | 38.85 | 39.23 | 18,647,306 | +0.29(+0.75%) |
Oct 30, 2009 | 39.38 | 39.49 | 38.76 | 38.94 | 31,794,098 | -0.53(-1.35%) |
Oct 29, 2009 | 39.45 | 39.58 | 39.25 | 39.48 | 21,220,728 | +0.19(+0.49%) |
Oct 28, 2009 | 39.58 | 39.63 | 39.24 | 39.28 | 20,981,832 | -0.30(-0.75%) |
Oct 27, 2009 | 39.77 | 39.83 | 39.53 | 39.58 | 15,572,255 | -0.05(-0.12%) |
Oct 26, 2009 | 40.02 | 40.18 | 39.54 | 39.63 | 17,906,906 | -0.30(-0.74%) |
Oct 23, 2009 | 39.75 | 39.94 | 39.65 | 39.92 | 16,291,507 | -0.26(-0.66%) |
Oct 22, 2009 | 39.67 | 40.39 | 39.59 | 40.19 | 15,058,027 | +0.42(+1.04%) |
Oct 21, 2009 | 39.96 | 40.28 | 39.75 | 39.77 | 18,999,748 | -0.18(-0.46%) |
Oct 20, 2009 | 39.95 | 40.03 | 39.90 | 39.96 | 23,845,498 | -0.38(-0.93%) |
Oct 19, 2009 | 39.97 | 40.54 | 39.85 | 40.33 | 17,351,988 | +0.46(+1.16%) |
Oct 16, 2009 | 39.94 | 40.04 | 39.73 | 39.87 | 21,096,596 | -0.32(-0.79%) |
Oct 15, 2009 | 39.85 | 40.19 | 39.76 | 40.19 | 21,297,570 | +0.26(+0.64%) |
Oct 14, 2009 | 40.37 | 40.39 | 39.73 | 39.93 | 28,736,606 | -0.30(-0.75%) |
Oct 13, 2009 | 40.18 | 40.49 | 39.98 | 40.23 | 35,637,620 | -1.00(-2.43%) |
Oct 12, 2009 | 41.12 | 41.38 | 40.80 | 41.24 | 19,253,412 | +0.52(+1.28%) |
Oct 09, 2009 | 40.10 | 40.72 | 40.10 | 40.72 | 14,023,339 | +0.53(+1.31%) |
Oct 08, 2009 | 40.27 | 40.41 | 40.15 | 40.19 | 13,982,017 | +0.15(+0.38%) |
Oct 07, 2009 | 39.68 | 40.08 | 39.54 | 40.04 | 11,025,347 | +0.28(+0.70%) |
Oct 06, 2009 | 39.62 | 39.92 | 39.13 | 39.76 | 17,841,454 | +0.31(+0.79%) |
Oct 05, 2009 | 39.44 | 39.52 | 39.20 | 39.45 | 10,786,994 | +0.06(+0.15%) |
Oct 02, 2009 | 39.45 | 39.70 | 39.19 | 39.39 | 13,837,322 | -0.05(-0.13%) |
Oct 01, 2009 | 40.18 | 40.18 | 39.42 | 39.44 | 18,383,692 | -0.71(-1.77%) |
Sep 30, 2009 | 40.24 | 40.29 | 39.79 | 40.16 | 16,739,521 | -0.03(-0.07%) |
Sep 29, 2009 | 40.41 | 40.51 | 40.15 | 40.18 | 11,458,552 | -0.31(-0.77%) |
Sep 28, 2009 | 40.03 | 40.58 | 39.87 | 40.49 | 13,224,173 | +0.51(+1.29%) |
Sep 25, 2009 | 39.94 | 40.20 | 39.89 | 39.98 | 11,954,284 | -0.07(-0.16%) |
Sep 24, 2009 | 40.16 | 40.23 | 39.96 | 40.04 | 14,087,995 | -0.03(-0.08%) |
Sep 23, 2009 | 40.33 | 40.41 | 40.03 | 40.08 | 16,945,838 | -0.20(-0.51%) |
Sep 22, 2009 | 40.14 | 40.34 | 39.80 | 40.28 | 15,159,208 | +0.27(+0.68%) |
Sep 21, 2009 | 39.87 | 40.16 | 39.85 | 40.01 | 10,975,142 | -0.07(-0.18%) |
Sep 18, 2009 | 40.25 | 40.39 | 40.04 | 40.08 | 21,931,862 | +0.30(+0.75%) |
Sep 17, 2009 | 39.70 | 40.16 | 39.68 | 39.79 | 18,592,722 | +0.32(+0.82%) |
Sep 16, 2009 | 39.77 | 39.80 | 39.40 | 39.46 | 16,396,847 | -0.20(-0.51%) |
Sep 15, 2009 | 39.92 | 39.92 | 39.44 | 39.67 | 12,617,709 | -0.13(-0.31%) |
Sep 14, 2009 | 39.79 | 40.05 | 39.71 | 39.79 | 10,090,399 | -0.05(-0.13%) |
Sep 11, 2009 | 40.03 | 40.16 | 39.72 | 39.85 | 12,858,892 | -0.16(-0.40%) |
Sep 10, 2009 | 40.25 | 40.26 | 39.85 | 40.00 | 13,382,172 | -0.17(-0.43%) |
Sep 09, 2009 | 40.08 | 40.31 | 40.00 | 40.18 | 14,104,610 | +0.23(+0.58%) |
Sep 08, 2009 | 40.08 | 40.08 | 39.56 | 39.94 | 13,332,606 | +0.16(+0.41%) |
Sep 04, 2009 | 39.38 | 39.80 | 39.32 | 39.78 | 11,259,295 | +0.42(+1.06%) |
Sep 03, 2009 | 39.46 | 39.46 | 39.09 | 39.36 | 13,226,646 | -0.05(-0.12%) |
Sep 02, 2009 | 39.35 | 39.58 | 39.22 | 39.41 | 12,414,323 | -0.12(-0.30%) |