Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 32.93 | 34.16 | 32.85 | 34.14 | 4,323,226 | +1.24(+3.77%) |
Nov 27, 2009 | 32.43 | 33.43 | 32.23 | 32.90 | 2,192,356 | -0.36(-1.08%) |
Nov 25, 2009 | 33.24 | 33.46 | 33.03 | 33.26 | 2,792,968 | +0.10(+0.29%) |
Nov 24, 2009 | 33.13 | 33.24 | 32.79 | 33.16 | 2,808,790 | -0.06(-0.19%) |
Nov 23, 2009 | 32.95 | 33.45 | 32.83 | 33.22 | 2,794,941 | +0.63(+1.95%) |
Nov 20, 2009 | 32.89 | 32.89 | 32.44 | 32.59 | 4,206,247 | -0.30(-0.90%) |
Nov 19, 2009 | 33.37 | 33.47 | 32.67 | 32.89 | 3,288,158 | -0.70(-2.07%) |
Nov 18, 2009 | 33.51 | 33.62 | 33.16 | 33.58 | 3,742,302 | +0.06(+0.19%) |
Nov 17, 2009 | 33.26 | 33.59 | 32.95 | 33.52 | 4,360,243 | +0.47(+1.42%) |
Nov 16, 2009 | 33.23 | 33.77 | 32.91 | 33.05 | 5,640,349 | -0.09(-0.27%) |
Nov 13, 2009 | 33.53 | 34.05 | 33.05 | 33.14 | 6,090,283 | -0.79(-2.32%) |
Nov 12, 2009 | 35.43 | 35.50 | 33.82 | 33.93 | 5,523,895 | -1.70(-4.76%) |
Nov 11, 2009 | 35.34 | 35.98 | 35.34 | 35.63 | 2,897,687 | +0.48(+1.35%) |
Nov 10, 2009 | 34.84 | 35.28 | 34.74 | 35.15 | 2,843,926 | -0.02(-0.06%) |
Nov 09, 2009 | 34.57 | 35.17 | 34.39 | 35.17 | 3,135,878 | +0.86(+2.51%) |
Nov 06, 2009 | 34.55 | 34.86 | 34.05 | 34.31 | 3,830,193 | -0.48(-1.37%) |
Nov 05, 2009 | 34.54 | 34.87 | 34.12 | 34.78 | 3,447,876 | +0.43(+1.27%) |
Nov 04, 2009 | 34.45 | 34.83 | 34.23 | 34.35 | 4,669,024 | +0.10(+0.30%) |
Nov 03, 2009 | 34.53 | 34.91 | 34.03 | 34.25 | 3,867,684 | -0.71(-2.03%) |
Nov 02, 2009 | 34.82 | 35.44 | 34.45 | 34.96 | 4,819,603 | +0.29(+0.84%) |
Oct 30, 2009 | 35.18 | 35.25 | 34.29 | 34.67 | 5,699,125 | -0.73(-2.07%) |
Oct 29, 2009 | 34.90 | 35.50 | 34.84 | 35.40 | 3,862,698 | +0.92(+2.66%) |
Oct 28, 2009 | 35.55 | 35.68 | 34.47 | 34.48 | 3,427,922 | -1.13(-3.18%) |
Oct 27, 2009 | 35.71 | 36.25 | 35.59 | 35.61 | 3,812,700 | -0.22(-0.62%) |
Oct 26, 2009 | 36.69 | 36.96 | 35.63 | 35.83 | 4,518,234 | -0.83(-2.26%) |
Oct 23, 2009 | 36.84 | 37.16 | 36.49 | 36.66 | 3,182,650 | -0.52(-1.41%) |
Oct 22, 2009 | 37.19 | 37.41 | 36.15 | 37.18 | 7,916,838 | -0.18(-0.48%) |
Oct 21, 2009 | 37.70 | 38.09 | 36.35 | 37.36 | 12,401,400 | -2.27(-5.73%) |
Oct 20, 2009 | 39.41 | 40.30 | 39.30 | 39.63 | 3,858,760 | -0.57(-1.42%) |
Oct 19, 2009 | 40.01 | 40.58 | 40.01 | 40.21 | 2,138,735 | +0.02(+0.05%) |
Oct 16, 2009 | 40.89 | 41.21 | 39.99 | 40.19 | 3,095,511 | -1.14(-2.75%) |
Oct 15, 2009 | 40.73 | 41.32 | 40.46 | 41.32 | 3,634,530 | +0.50(+1.23%) |
Oct 14, 2009 | 41.39 | 41.45 | 40.50 | 40.82 | 4,365,501 | +0.02(+0.05%) |
Oct 13, 2009 | 41.26 | 41.66 | 40.59 | 40.80 | 3,183,946 | -0.78(-1.87%) |
Oct 12, 2009 | 41.73 | 41.97 | 41.39 | 41.58 | 1,670,831 | -0.12(-0.30%) |
Oct 09, 2009 | 41.18 | 41.71 | 40.84 | 41.70 | 2,436,073 | +0.65(+1.58%) |
Oct 08, 2009 | 40.49 | 41.12 | 40.23 | 41.05 | 2,844,702 | +0.90(+2.25%) |
Oct 07, 2009 | 39.72 | 40.34 | 39.43 | 40.15 | 2,145,907 | +0.24(+0.60%) |
Oct 06, 2009 | 39.83 | 40.36 | 39.38 | 39.91 | 1,883,497 | +0.23(+0.57%) |
Oct 05, 2009 | 39.30 | 39.79 | 38.98 | 39.68 | 2,266,200 | +0.72(+1.84%) |
Oct 02, 2009 | 39.18 | 39.84 | 38.91 | 38.96 | 2,406,567 | -0.42(-1.07%) |
Oct 01, 2009 | 40.05 | 40.12 | 39.27 | 39.38 | 2,917,169 | -0.74(-1.84%) |
Sep 30, 2009 | 40.30 | 40.66 | 39.81 | 40.12 | 2,722,533 | -0.20(-0.50%) |
Sep 29, 2009 | 40.50 | 40.82 | 40.22 | 40.32 | 2,209,222 | -0.16(-0.39%) |
Sep 28, 2009 | 40.00 | 40.48 | 39.80 | 40.48 | 1,930,213 | +0.74(+1.86%) |
Sep 25, 2009 | 40.07 | 40.09 | 39.39 | 39.74 | 2,348,831 | -0.38(-0.95%) |
Sep 24, 2009 | 40.85 | 41.01 | 39.85 | 40.12 | 2,569,836 | -0.34(-0.85%) |
Sep 23, 2009 | 40.57 | 41.55 | 40.37 | 40.47 | 2,618,064 | -0.13(-0.32%) |
Sep 22, 2009 | 40.46 | 40.70 | 40.25 | 40.60 | 1,967,484 | +0.37(+0.91%) |
Sep 21, 2009 | 40.37 | 40.43 | 40.03 | 40.23 | 2,208,249 | -0.28(-0.70%) |
Sep 18, 2009 | 40.60 | 40.70 | 40.13 | 40.52 | 4,275,422 | -0.04(-0.10%) |
Sep 17, 2009 | 41.43 | 41.98 | 40.28 | 40.56 | 4,267,141 | -0.83(-2.02%) |
Sep 16, 2009 | 40.67 | 41.41 | 40.29 | 41.39 | 4,342,927 | +0.54(+1.32%) |
Sep 15, 2009 | 40.80 | 41.25 | 40.65 | 40.85 | 2,623,934 | -0.06(-0.15%) |
Sep 14, 2009 | 40.17 | 41.03 | 40.02 | 40.92 | 1,459,736 | +0.50(+1.25%) |
Sep 11, 2009 | 40.70 | 40.81 | 40.34 | 40.41 | 2,393,265 | -0.18(-0.44%) |
Sep 10, 2009 | 40.71 | 40.92 | 39.90 | 40.59 | 2,443,093 | +0.01(+0.03%) |
Sep 09, 2009 | 40.20 | 40.68 | 40.12 | 40.58 | 1,954,533 | +0.06(+0.14%) |
Sep 08, 2009 | 40.03 | 40.56 | 40.02 | 40.52 | 1,911,285 | +0.44(+1.10%) |
Sep 04, 2009 | 39.45 | 40.15 | 39.15 | 40.08 | 2,336,905 | +0.68(+1.73%) |
Sep 03, 2009 | 39.08 | 39.46 | 38.54 | 39.40 | 2,463,107 | +0.40(+1.02%) |
Sep 02, 2009 | 38.46 | 39.44 | 38.45 | 39.00 | 3,000,695 | +0.32(+0.83%) |