Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 32.92 | 34.14 | 32.84 | 34.13 | 4,324,861 | +1.24(+3.77%) |
Nov 27, 2009 | 32.42 | 33.42 | 32.22 | 32.89 | 2,193,185 | -0.36(-1.08%) |
Nov 25, 2009 | 33.23 | 33.45 | 33.02 | 33.25 | 2,794,024 | +0.10(+0.29%) |
Nov 24, 2009 | 33.12 | 33.23 | 32.78 | 33.15 | 2,809,851 | -0.06(-0.19%) |
Nov 23, 2009 | 32.94 | 33.44 | 32.82 | 33.21 | 2,795,997 | +0.63(+1.95%) |
Nov 20, 2009 | 32.88 | 32.88 | 32.43 | 32.58 | 4,207,837 | -0.30(-0.90%) |
Nov 19, 2009 | 33.36 | 33.45 | 32.65 | 32.87 | 3,289,401 | -0.70(-2.07%) |
Nov 18, 2009 | 33.50 | 33.60 | 33.15 | 33.57 | 3,743,717 | +0.06(+0.19%) |
Nov 17, 2009 | 33.25 | 33.58 | 32.94 | 33.51 | 4,361,892 | +0.47(+1.42%) |
Nov 16, 2009 | 33.22 | 33.76 | 32.90 | 33.04 | 5,642,481 | -0.09(-0.27%) |
Nov 13, 2009 | 33.52 | 34.04 | 33.03 | 33.13 | 6,092,585 | -0.79(-2.32%) |
Nov 12, 2009 | 35.41 | 35.49 | 33.81 | 33.92 | 5,525,983 | -1.70(-4.76%) |
Nov 11, 2009 | 35.33 | 35.97 | 35.33 | 35.61 | 2,898,782 | +0.48(+1.35%) |
Nov 10, 2009 | 34.83 | 35.26 | 34.73 | 35.14 | 2,845,002 | -0.02(-0.06%) |
Nov 09, 2009 | 34.56 | 35.16 | 34.38 | 35.16 | 3,137,063 | +0.86(+2.51%) |
Nov 06, 2009 | 34.54 | 34.85 | 34.03 | 34.29 | 3,831,641 | -0.48(-1.37%) |
Nov 05, 2009 | 34.52 | 34.86 | 34.11 | 34.77 | 3,449,180 | +0.43(+1.27%) |
Nov 04, 2009 | 34.43 | 34.82 | 34.22 | 34.34 | 4,670,789 | +0.10(+0.30%) |
Nov 03, 2009 | 34.52 | 34.89 | 34.02 | 34.23 | 3,869,147 | -0.71(-2.03%) |
Nov 02, 2009 | 34.81 | 35.43 | 34.43 | 34.94 | 4,821,425 | +0.29(+0.84%) |
Oct 30, 2009 | 35.17 | 35.23 | 34.28 | 34.65 | 5,701,279 | -0.73(-2.07%) |
Oct 29, 2009 | 34.89 | 35.49 | 34.83 | 35.38 | 3,864,158 | +0.92(+2.66%) |
Oct 28, 2009 | 35.54 | 35.67 | 34.45 | 34.47 | 3,429,218 | -1.13(-3.18%) |
Oct 27, 2009 | 35.69 | 36.24 | 35.58 | 35.60 | 3,814,142 | -0.22(-0.62%) |
Oct 26, 2009 | 36.68 | 36.95 | 35.61 | 35.82 | 4,519,942 | -0.83(-2.26%) |
Oct 23, 2009 | 36.83 | 37.15 | 36.48 | 36.65 | 3,183,853 | -0.52(-1.41%) |
Oct 22, 2009 | 37.18 | 37.40 | 36.14 | 37.17 | 7,919,831 | -0.18(-0.48%) |
Oct 21, 2009 | 37.69 | 38.08 | 36.34 | 37.35 | 12,406,089 | -2.27(-5.73%) |
Oct 20, 2009 | 39.40 | 40.29 | 39.28 | 39.62 | 3,860,218 | -0.57(-1.42%) |
Oct 19, 2009 | 40.00 | 40.56 | 40.00 | 40.19 | 2,139,543 | +0.02(+0.05%) |
Oct 16, 2009 | 40.87 | 41.19 | 39.98 | 40.17 | 3,096,681 | -1.14(-2.75%) |
Oct 15, 2009 | 40.71 | 41.31 | 40.45 | 41.31 | 3,635,905 | +0.50(+1.23%) |
Oct 14, 2009 | 41.37 | 41.44 | 40.48 | 40.80 | 4,367,151 | +0.02(+0.05%) |
Oct 13, 2009 | 41.25 | 41.65 | 40.58 | 40.78 | 3,185,150 | -0.78(-1.87%) |
Oct 12, 2009 | 41.71 | 41.96 | 41.37 | 41.56 | 1,671,463 | -0.12(-0.30%) |
Oct 09, 2009 | 41.16 | 41.69 | 40.83 | 41.69 | 2,436,994 | +0.65(+1.58%) |
Oct 08, 2009 | 40.47 | 41.11 | 40.21 | 41.04 | 2,845,777 | +0.90(+2.25%) |
Oct 07, 2009 | 39.71 | 40.32 | 39.42 | 40.14 | 2,146,718 | +0.24(+0.61%) |
Oct 06, 2009 | 39.82 | 40.34 | 39.37 | 39.89 | 1,884,209 | +0.23(+0.57%) |
Oct 05, 2009 | 39.28 | 39.78 | 38.96 | 39.67 | 2,267,057 | +0.72(+1.84%) |
Oct 02, 2009 | 39.17 | 39.83 | 38.89 | 38.95 | 2,407,477 | -0.42(-1.07%) |
Oct 01, 2009 | 40.04 | 40.11 | 39.26 | 39.37 | 2,918,271 | -0.74(-1.84%) |
Sep 30, 2009 | 40.29 | 40.65 | 39.79 | 40.11 | 2,723,563 | -0.20(-0.50%) |
Sep 29, 2009 | 40.49 | 40.80 | 40.20 | 40.31 | 2,210,057 | -0.16(-0.39%) |
Sep 28, 2009 | 39.98 | 40.47 | 39.78 | 40.47 | 1,930,943 | +0.74(+1.86%) |
Sep 25, 2009 | 40.05 | 40.07 | 39.38 | 39.73 | 2,349,719 | -0.38(-0.95%) |
Sep 24, 2009 | 40.83 | 40.99 | 39.84 | 40.11 | 2,570,808 | -0.34(-0.85%) |
Sep 23, 2009 | 40.56 | 41.54 | 40.36 | 40.45 | 2,619,054 | -0.13(-0.32%) |
Sep 22, 2009 | 40.45 | 40.68 | 40.23 | 40.58 | 1,968,227 | +0.37(+0.91%) |
Sep 21, 2009 | 40.36 | 40.41 | 40.01 | 40.22 | 2,209,084 | -0.28(-0.70%) |
Sep 18, 2009 | 40.58 | 40.69 | 40.11 | 40.50 | 4,277,038 | -0.04(-0.10%) |
Sep 17, 2009 | 41.41 | 41.96 | 40.27 | 40.54 | 4,268,754 | -0.83(-2.02%) |
Sep 16, 2009 | 40.66 | 41.39 | 40.27 | 41.38 | 4,344,569 | +0.54(+1.32%) |
Sep 15, 2009 | 40.78 | 41.24 | 40.64 | 40.84 | 2,624,926 | -0.06(-0.15%) |
Sep 14, 2009 | 40.16 | 41.01 | 40.00 | 40.90 | 1,460,288 | +0.50(+1.25%) |
Sep 11, 2009 | 40.68 | 40.79 | 40.32 | 40.40 | 2,394,170 | -0.18(-0.44%) |
Sep 10, 2009 | 40.69 | 40.90 | 39.89 | 40.58 | 2,444,017 | +0.01(+0.03%) |
Sep 09, 2009 | 40.18 | 40.67 | 40.10 | 40.56 | 1,955,272 | +0.06(+0.14%) |
Sep 08, 2009 | 40.01 | 40.55 | 40.00 | 40.51 | 1,912,007 | +0.44(+1.10%) |
Sep 04, 2009 | 39.44 | 40.14 | 39.13 | 40.07 | 2,337,789 | +0.68(+1.72%) |
Sep 03, 2009 | 39.06 | 39.45 | 38.53 | 39.39 | 2,464,038 | +0.40(+1.02%) |
Sep 02, 2009 | 38.45 | 39.42 | 38.44 | 38.99 | 3,001,830 | +0.32(+0.83%) |