Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 36.72 | 37.18 | 36.56 | 36.86 | 6,737,381 | +0.03(+0.07%) |
Nov 27, 2009 | 36.64 | 37.03 | 36.25 | 36.84 | 3,247,049 | -0.49(-1.32%) |
Nov 25, 2009 | 37.21 | 37.49 | 37.16 | 37.33 | 4,684,517 | +0.19(+0.52%) |
Nov 24, 2009 | 37.33 | 37.47 | 37.00 | 37.14 | 5,650,528 | -0.17(-0.45%) |
Nov 23, 2009 | 37.19 | 37.71 | 37.09 | 37.30 | 6,324,846 | +0.42(+1.13%) |
Nov 20, 2009 | 36.45 | 36.97 | 36.45 | 36.89 | 6,591,457 | +0.22(+0.61%) |
Nov 19, 2009 | 36.55 | 36.73 | 36.24 | 36.66 | 6,206,991 | -0.13(-0.37%) |
Nov 18, 2009 | 36.57 | 36.86 | 36.30 | 36.80 | 6,717,424 | +0.19(+0.53%) |
Nov 17, 2009 | 36.85 | 36.96 | 36.50 | 36.60 | 5,840,083 | -0.43(-1.16%) |
Nov 16, 2009 | 36.60 | 37.35 | 36.56 | 37.03 | 6,601,432 | +0.67(+1.85%) |
Nov 13, 2009 | 36.56 | 36.59 | 36.27 | 36.36 | 6,933,634 | -0.09(-0.25%) |
Nov 12, 2009 | 37.19 | 37.19 | 36.29 | 36.45 | 8,279,190 | -0.80(-2.14%) |
Nov 11, 2009 | 36.70 | 37.51 | 36.57 | 37.25 | 9,488,363 | +0.78(+2.15%) |
Nov 10, 2009 | 36.00 | 36.61 | 35.92 | 36.46 | 7,912,928 | +0.42(+1.16%) |
Nov 09, 2009 | 35.34 | 36.12 | 35.28 | 36.05 | 7,952,214 | +0.86(+2.44%) |
Nov 06, 2009 | 34.89 | 35.30 | 34.67 | 35.19 | 5,107,774 | +0.43(+1.24%) |
Nov 05, 2009 | 34.41 | 34.99 | 34.40 | 34.76 | 4,605,981 | +0.44(+1.29%) |
Nov 04, 2009 | 35.05 | 35.29 | 34.30 | 34.31 | 6,413,737 | -0.45(-1.29%) |
Nov 03, 2009 | 34.67 | 34.99 | 34.55 | 34.76 | 6,656,063 | +0.12(+0.35%) |
Nov 02, 2009 | 34.49 | 34.75 | 34.10 | 34.64 | 6,553,407 | +0.21(+0.61%) |
Oct 30, 2009 | 35.03 | 35.21 | 34.38 | 34.43 | 8,554,964 | -0.81(-2.29%) |
Oct 29, 2009 | 35.03 | 35.39 | 34.83 | 35.24 | 5,101,064 | +0.37(+1.05%) |
Oct 28, 2009 | 34.89 | 35.33 | 34.79 | 34.87 | 7,430,170 | -0.08(-0.24%) |
Oct 27, 2009 | 35.02 | 35.14 | 34.64 | 34.96 | 9,129,732 | -0.01(-0.04%) |
Oct 26, 2009 | 35.71 | 36.16 | 34.80 | 34.97 | 13,823,051 | -0.76(-2.12%) |
Oct 23, 2009 | 35.85 | 35.90 | 35.50 | 35.73 | 9,456,666 | -0.90(-2.45%) |
Oct 22, 2009 | 36.53 | 36.81 | 35.80 | 36.62 | 8,619,296 | +0.00(+0.00%) |
Oct 21, 2009 | 36.87 | 37.37 | 36.36 | 36.62 | 6,943,198 | -0.40(-1.09%) |
Oct 20, 2009 | 36.78 | 37.14 | 36.73 | 37.03 | 5,193,283 | +0.07(+0.19%) |
Oct 19, 2009 | 36.75 | 37.05 | 36.64 | 36.96 | 4,270,081 | +0.32(+0.88%) |
Oct 16, 2009 | 36.66 | 36.79 | 36.37 | 36.64 | 7,015,339 | -0.38(-1.02%) |
Oct 15, 2009 | 36.60 | 37.07 | 36.37 | 37.01 | 6,585,465 | +0.32(+0.87%) |
Oct 14, 2009 | 35.99 | 36.74 | 35.94 | 36.69 | 7,593,420 | +0.95(+2.66%) |
Oct 13, 2009 | 35.88 | 35.88 | 35.36 | 35.74 | 5,356,446 | -0.13(-0.36%) |
Oct 12, 2009 | 36.05 | 36.19 | 35.64 | 35.87 | 3,397,535 | -0.03(-0.07%) |
Oct 09, 2009 | 36.11 | 36.21 | 35.69 | 35.90 | 5,144,573 | -0.23(-0.64%) |
Oct 08, 2009 | 35.76 | 36.35 | 35.74 | 36.13 | 10,922,072 | +0.45(+1.26%) |
Oct 07, 2009 | 35.60 | 35.79 | 35.37 | 35.68 | 3,663,234 | +0.03(+0.07%) |
Oct 06, 2009 | 35.82 | 36.23 | 35.49 | 35.66 | 6,374,320 | -0.01(-0.04%) |
Oct 05, 2009 | 35.30 | 35.73 | 35.00 | 35.67 | 5,523,062 | +0.43(+1.22%) |
Oct 02, 2009 | 35.14 | 35.58 | 35.01 | 35.24 | 7,286,996 | -0.17(-0.47%) |
Oct 01, 2009 | 36.16 | 36.32 | 35.33 | 35.41 | 7,921,511 | -0.81(-2.25%) |
Sep 30, 2009 | 36.49 | 36.62 | 35.78 | 36.22 | 8,285,794 | -0.20(-0.55%) |
Sep 29, 2009 | 37.10 | 37.12 | 36.35 | 36.42 | 4,955,355 | -0.61(-1.64%) |
Sep 28, 2009 | 36.60 | 37.15 | 36.37 | 37.02 | 4,255,210 | +0.59(+1.61%) |
Sep 25, 2009 | 37.20 | 37.27 | 36.12 | 36.44 | 6,262,669 | -0.80(-2.14%) |
Sep 24, 2009 | 37.33 | 37.59 | 36.91 | 37.23 | 5,559,423 | -0.12(-0.33%) |
Sep 23, 2009 | 37.61 | 38.11 | 37.30 | 37.35 | 4,877,988 | -0.25(-0.67%) |
Sep 22, 2009 | 37.81 | 37.81 | 37.39 | 37.60 | 5,642,854 | +0.07(+0.19%) |
Sep 21, 2009 | 37.60 | 37.75 | 37.14 | 37.53 | 4,588,542 | -0.16(-0.43%) |
Sep 18, 2009 | 37.86 | 38.02 | 37.53 | 37.69 | 7,898,523 | -0.04(-0.12%) |
Sep 17, 2009 | 37.65 | 38.22 | 37.39 | 37.74 | 6,435,670 | -0.05(-0.14%) |
Sep 16, 2009 | 38.25 | 38.25 | 37.64 | 37.79 | 6,998,669 | -0.24(-0.62%) |
Sep 15, 2009 | 38.02 | 38.16 | 37.75 | 38.03 | 7,313,010 | +0.06(+0.17%) |
Sep 14, 2009 | 37.55 | 38.02 | 37.35 | 37.96 | 7,322,129 | +0.25(+0.66%) |
Sep 11, 2009 | 37.10 | 37.79 | 36.86 | 37.71 | 19,194,832 | +1.60(+4.44%) |
Sep 10, 2009 | 35.71 | 36.28 | 35.62 | 36.11 | 9,020,453 | +0.56(+1.57%) |
Sep 09, 2009 | 35.37 | 35.75 | 35.12 | 35.55 | 10,349,654 | +0.85(+2.46%) |
Sep 08, 2009 | 34.57 | 34.83 | 34.24 | 34.70 | 5,793,756 | +0.19(+0.54%) |
Sep 04, 2009 | 33.94 | 34.55 | 33.83 | 34.51 | 4,544,524 | +0.63(+1.86%) |
Sep 03, 2009 | 33.92 | 34.10 | 33.46 | 33.88 | 6,265,811 | +0.05(+0.15%) |
Sep 02, 2009 | 33.63 | 34.00 | 33.39 | 33.83 | 5,927,539 | +0.13(+0.40%) |