Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 40.85 | 41.14 | 40.69 | 40.92 | 301,885 | -0.54(-1.30%) |
Nov 27, 2009 | 40.75 | 41.53 | 40.59 | 41.46 | 129,174 | -0.83(-1.96%) |
Nov 25, 2009 | 42.01 | 42.30 | 41.81 | 42.29 | 2,202,027 | +0.84(+2.03%) |
Nov 24, 2009 | 41.47 | 41.62 | 41.26 | 41.45 | 475,658 | +0.49(+1.20%) |
Nov 23, 2009 | 40.91 | 41.27 | 40.90 | 40.96 | 1,123,968 | +0.86(+2.14%) |
Nov 20, 2009 | 39.58 | 40.19 | 39.58 | 40.10 | 263,416 | +0.38(+0.96%) |
Nov 19, 2009 | 39.64 | 39.85 | 39.38 | 39.72 | 308,506 | -0.53(-1.32%) |
Nov 18, 2009 | 40.38 | 40.50 | 40.04 | 40.25 | 268,786 | +0.35(+0.88%) |
Nov 17, 2009 | 39.65 | 39.90 | 39.54 | 39.90 | 164,746 | -0.40(-0.99%) |
Nov 16, 2009 | 40.20 | 40.46 | 40.00 | 40.30 | 139,220 | +0.52(+1.31%) |
Nov 13, 2009 | 39.38 | 39.90 | 39.30 | 39.78 | 161,127 | +0.18(+0.45%) |
Nov 12, 2009 | 39.85 | 40.10 | 39.55 | 39.60 | 194,291 | -0.65(-1.61%) |
Nov 11, 2009 | 40.55 | 40.56 | 40.07 | 40.25 | 176,727 | -0.19(-0.47%) |
Nov 10, 2009 | 40.25 | 40.44 | 40.12 | 40.44 | 374,718 | +0.09(+0.22%) |
Nov 09, 2009 | 40.37 | 40.59 | 39.60 | 40.35 | 267,278 | +0.92(+2.33%) |
Nov 06, 2009 | 39.30 | 39.54 | 39.10 | 39.43 | 2,019,931 | -0.08(-0.20%) |
Nov 05, 2009 | 39.60 | 39.76 | 39.39 | 39.51 | 400,545 | +0.31(+0.79%) |
Nov 04, 2009 | 39.15 | 39.59 | 39.13 | 39.20 | 169,732 | -0.04(-0.10%) |
Nov 03, 2009 | 39.15 | 39.39 | 39.07 | 39.24 | 486,295 | -0.46(-1.16%) |
Nov 02, 2009 | 39.50 | 40.00 | 39.40 | 39.70 | 258,513 | -0.20(-0.50%) |
Oct 30, 2009 | 40.55 | 40.75 | 39.55 | 39.90 | 190,861 | -0.54(-1.34%) |
Oct 29, 2009 | 39.85 | 40.60 | 39.85 | 40.44 | 306,192 | +0.75(+1.89%) |
Oct 28, 2009 | 40.55 | 40.55 | 39.66 | 39.69 | 315,990 | -0.41(-1.02%) |
Oct 27, 2009 | 40.00 | 40.20 | 39.92 | 40.10 | 1,209,564 | +0.54(+1.37%) |
Oct 26, 2009 | 40.24 | 40.43 | 39.40 | 39.56 | 450,274 | -0.29(-0.73%) |
Oct 23, 2009 | 40.00 | 40.03 | 39.84 | 39.85 | 196,510 | -0.60(-1.48%) |
Oct 22, 2009 | 40.10 | 40.57 | 40.01 | 40.45 | 157,810 | +0.40(+1.00%) |
Oct 21, 2009 | 40.10 | 40.50 | 40.04 | 40.05 | 323,970 | -0.02(-0.05%) |
Oct 20, 2009 | 39.90 | 40.17 | 39.90 | 40.07 | 147,214 | -0.58(-1.43%) |
Oct 19, 2009 | 40.46 | 40.74 | 40.46 | 40.65 | 305,229 | +0.81(+2.03%) |
Oct 16, 2009 | 40.10 | 40.19 | 39.57 | 39.84 | 482,626 | -0.67(-1.65%) |
Oct 15, 2009 | 40.25 | 40.51 | 40.14 | 40.51 | 263,854 | -1.49(-3.55%) |
Oct 14, 2009 | 41.40 | 42.01 | 41.40 | 42.00 | 166,882 | +1.28(+3.14%) |
Oct 13, 2009 | 40.97 | 41.10 | 40.70 | 40.72 | 371,472 | -0.33(-0.80%) |
Oct 12, 2009 | 41.26 | 41.33 | 40.99 | 41.05 | 138,466 | +0.84(+2.09%) |
Oct 09, 2009 | 40.19 | 40.24 | 40.00 | 40.21 | 194,993 | -0.29(-0.72%) |
Oct 08, 2009 | 40.50 | 40.69 | 40.32 | 40.50 | 154,902 | -0.03(-0.07%) |
Oct 07, 2009 | 40.25 | 40.60 | 40.25 | 40.53 | 270,802 | +0.08(+0.20%) |
Oct 06, 2009 | 40.16 | 40.63 | 40.16 | 40.45 | 356,961 | +0.51(+1.28%) |
Oct 05, 2009 | 39.84 | 40.11 | 39.75 | 39.94 | 574,495 | +0.03(+0.08%) |
Oct 02, 2009 | 39.40 | 40.04 | 39.40 | 39.91 | 1,224,237 | +0.01(+0.03%) |
Oct 01, 2009 | 40.07 | 40.18 | 39.78 | 39.90 | 694,486 | -0.70(-1.72%) |
Sep 30, 2009 | 40.85 | 40.85 | 40.11 | 40.60 | 256,392 | -0.15(-0.37%) |
Sep 29, 2009 | 40.60 | 40.87 | 40.47 | 40.75 | 177,482 | +0.10(+0.25%) |
Sep 28, 2009 | 40.40 | 41.07 | 40.40 | 40.65 | 339,716 | +0.47(+1.17%) |
Sep 25, 2009 | 40.17 | 40.78 | 40.05 | 40.18 | 2,327,093 | -0.52(-1.28%) |
Sep 24, 2009 | 41.00 | 41.20 | 40.42 | 40.70 | 235,315 | -0.35(-0.85%) |
Sep 23, 2009 | 41.85 | 41.85 | 40.97 | 41.05 | 559,676 | -0.65(-1.56%) |
Sep 22, 2009 | 41.91 | 42.08 | 41.65 | 41.70 | 181,017 | +0.83(+2.03%) |
Sep 21, 2009 | 40.52 | 40.97 | 40.40 | 40.87 | 250,402 | -0.08(-0.20%) |
Sep 18, 2009 | 40.95 | 41.12 | 40.80 | 40.95 | 210,803 | +0.73(+1.82%) |
Sep 17, 2009 | 40.35 | 40.44 | 40.13 | 40.22 | 104,543 | -0.29(-0.72%) |
Sep 16, 2009 | 40.23 | 40.60 | 39.76 | 40.51 | 506,630 | +0.74(+1.86%) |
Sep 15, 2009 | 39.60 | 39.85 | 39.42 | 39.77 | 312,865 | -0.39(-0.97%) |
Sep 14, 2009 | 39.80 | 40.16 | 39.76 | 40.16 | 241,392 | +0.52(+1.31%) |
Sep 11, 2009 | 39.86 | 39.86 | 39.59 | 39.64 | 136,537 | -0.52(-1.29%) |
Sep 10, 2009 | 39.40 | 40.17 | 39.21 | 40.16 | 861,329 | +0.55(+1.39%) |
Sep 09, 2009 | 39.51 | 39.72 | 39.29 | 39.61 | 966,047 | -0.14(-0.35%) |
Sep 08, 2009 | 39.55 | 39.75 | 39.16 | 39.75 | 491,193 | +0.54(+1.38%) |
Sep 04, 2009 | 38.53 | 39.35 | 38.50 | 39.21 | 241,983 | +0.54(+1.40%) |
Sep 03, 2009 | 38.90 | 39.00 | 38.45 | 38.67 | 253,259 | -0.70(-1.78%) |
Sep 02, 2009 | 38.76 | 39.50 | 38.66 | 39.37 | 116,551 | +0.25(+0.64%) |