Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 39.76 | 40.12 | 39.31 | 39.85 | 15,131,672 | +1.44(+3.74%) |
Nov 27, 2009 | 37.25 | 38.81 | 37.08 | 38.42 | 6,935,944 | -0.55(-1.42%) |
Nov 25, 2009 | 37.94 | 39.01 | 37.69 | 38.97 | 8,655,625 | +1.93(+5.20%) |
Nov 24, 2009 | 37.61 | 37.72 | 36.86 | 37.04 | 7,890,436 | -0.63(-1.68%) |
Nov 23, 2009 | 37.61 | 38.28 | 37.50 | 37.68 | 8,437,788 | +0.80(+2.18%) |
Nov 20, 2009 | 36.10 | 36.94 | 35.83 | 36.87 | 8,691,691 | +0.04(+0.10%) |
Nov 19, 2009 | 37.59 | 37.69 | 36.23 | 36.84 | 10,967,695 | -1.29(-3.39%) |
Nov 18, 2009 | 37.97 | 38.61 | 37.79 | 38.13 | 11,377,944 | +0.38(+1.02%) |
Nov 17, 2009 | 36.78 | 37.89 | 36.60 | 37.75 | 9,542,649 | +0.83(+2.25%) |
Nov 16, 2009 | 36.39 | 37.33 | 36.31 | 36.92 | 12,341,205 | +1.68(+4.76%) |
Nov 13, 2009 | 35.28 | 35.83 | 34.90 | 35.24 | 9,152,154 | +0.40(+1.15%) |
Nov 12, 2009 | 34.93 | 35.92 | 34.65 | 34.84 | 11,720,501 | -0.23(-0.66%) |
Nov 11, 2009 | 34.64 | 35.53 | 34.56 | 35.07 | 13,994,319 | +1.09(+3.20%) |
Nov 10, 2009 | 34.54 | 34.41 | 33.42 | 33.98 | 10,676,863 | -0.56(-1.63%) |
Nov 09, 2009 | 33.94 | 34.78 | 33.94 | 34.54 | 10,064,853 | +1.19(+3.56%) |
Nov 06, 2009 | 32.40 | 33.91 | 32.28 | 33.36 | 15,402,296 | +1.12(+3.49%) |
Nov 05, 2009 | 32.23 | 32.83 | 31.91 | 32.23 | 10,219,347 | +0.55(+1.74%) |
Nov 04, 2009 | 32.53 | 33.38 | 31.59 | 31.68 | 19,493,192 | +0.04(+0.14%) |
Nov 03, 2009 | 30.27 | 32.01 | 30.08 | 31.64 | 14,921,543 | +0.91(+2.96%) |
Nov 02, 2009 | 31.25 | 31.90 | 29.63 | 30.73 | 18,675,542 | -0.01(-0.03%) |
Oct 30, 2009 | 32.81 | 33.86 | 30.27 | 30.74 | 20,909,652 | -2.01(-6.12%) |
Oct 29, 2009 | 32.76 | 34.09 | 32.54 | 32.74 | 20,898,872 | +1.08(+3.41%) |
Oct 28, 2009 | 33.15 | 33.31 | 31.39 | 31.66 | 20,004,692 | -1.68(-5.03%) |
Oct 27, 2009 | 35.88 | 35.91 | 32.82 | 33.34 | 26,905,876 | -2.82(-7.81%) |
Oct 26, 2009 | 36.81 | 37.68 | 35.97 | 36.16 | 13,428,494 | -0.26(-0.71%) |
Oct 23, 2009 | 36.65 | 36.80 | 36.17 | 36.42 | 10,244,106 | -0.68(-1.83%) |
Oct 22, 2009 | 37.19 | 37.43 | 35.90 | 37.10 | 11,845,188 | -0.43(-1.14%) |
Oct 21, 2009 | 37.34 | 38.41 | 37.03 | 37.53 | 13,865,837 | -0.15(-0.40%) |
Oct 20, 2009 | 37.05 | 37.96 | 36.99 | 37.68 | 14,347,957 | -0.26(-0.68%) |
Oct 19, 2009 | 38.93 | 39.03 | 37.87 | 37.94 | 13,135,666 | -0.78(-2.00%) |
Oct 16, 2009 | 39.78 | 39.84 | 38.60 | 38.71 | 12,266,376 | -1.95(-4.80%) |
Oct 15, 2009 | 39.66 | 40.88 | 39.48 | 40.66 | 10,474,798 | +0.53(+1.31%) |
Oct 14, 2009 | 39.99 | 40.36 | 39.41 | 40.14 | 13,186,783 | +1.10(+2.81%) |
Oct 13, 2009 | 37.81 | 39.18 | 37.30 | 39.04 | 13,248,265 | +1.25(+3.30%) |
Oct 12, 2009 | 38.21 | 39.37 | 37.66 | 37.79 | 12,871,148 | -1.28(-3.28%) |
Oct 09, 2009 | 39.04 | 39.35 | 38.60 | 39.08 | 8,458,901 | -0.24(-0.61%) |
Oct 08, 2009 | 39.17 | 39.72 | 38.46 | 39.32 | 12,842,353 | +1.39(+3.67%) |
Oct 07, 2009 | 38.18 | 38.58 | 37.36 | 37.93 | 10,860,864 | -0.08(-0.21%) |
Oct 06, 2009 | 38.87 | 39.03 | 37.61 | 38.01 | 14,684,877 | +0.02(+0.05%) |
Oct 05, 2009 | 36.87 | 38.20 | 36.54 | 37.99 | 14,416,233 | +1.68(+4.61%) |
Oct 02, 2009 | 36.87 | 37.37 | 36.00 | 36.31 | 19,496,498 | -1.35(-3.57%) |
Oct 01, 2009 | 39.25 | 39.50 | 37.56 | 37.66 | 16,144,464 | -1.88(-4.76%) |
Sep 30, 2009 | 41.14 | 41.27 | 39.15 | 39.54 | 16,590,323 | -1.06(-2.61%) |
Sep 29, 2009 | 41.17 | 41.86 | 40.48 | 40.60 | 11,541,788 | -0.67(-1.62%) |
Sep 28, 2009 | 41.22 | 42.11 | 40.28 | 41.27 | 12,275,646 | -0.29(-0.69%) |
Sep 25, 2009 | 42.08 | 43.12 | 41.30 | 41.55 | 10,686,779 | -1.19(-2.77%) |
Sep 24, 2009 | 44.64 | 44.74 | 42.35 | 42.74 | 13,388,621 | -1.67(-3.75%) |
Sep 23, 2009 | 44.78 | 46.03 | 44.20 | 44.41 | 14,963,949 | -0.37(-0.82%) |
Sep 22, 2009 | 44.17 | 44.85 | 43.86 | 44.77 | 11,142,848 | +1.98(+4.62%) |
Sep 21, 2009 | 42.57 | 43.11 | 42.12 | 42.79 | 9,408,918 | -0.90(-2.06%) |
Sep 18, 2009 | 44.04 | 44.25 | 43.13 | 43.69 | 12,667,222 | -0.11(-0.24%) |
Sep 17, 2009 | 44.11 | 44.96 | 43.30 | 43.80 | 15,262,302 | -0.36(-0.81%) |
Sep 16, 2009 | 44.70 | 45.11 | 43.96 | 44.16 | 18,562,064 | +0.51(+1.16%) |
Sep 15, 2009 | 41.52 | 44.44 | 41.44 | 43.65 | 20,185,982 | +2.01(+4.84%) |
Sep 14, 2009 | 39.93 | 41.71 | 39.75 | 41.63 | 11,505,582 | +0.77(+1.88%) |
Sep 11, 2009 | 41.55 | 42.12 | 40.13 | 40.87 | 15,745,216 | +0.10(+0.24%) |
Sep 10, 2009 | 39.42 | 40.97 | 38.99 | 40.77 | 13,203,739 | +1.29(+3.27%) |
Sep 09, 2009 | 38.93 | 39.80 | 38.13 | 39.48 | 12,390,880 | +0.91(+2.36%) |
Sep 08, 2009 | 38.75 | 39.09 | 38.10 | 38.57 | 10,181,607 | +0.82(+2.17%) |
Sep 04, 2009 | 37.55 | 37.97 | 36.88 | 37.75 | 7,797,998 | +0.18(+0.47%) |
Sep 03, 2009 | 38.04 | 38.19 | 36.99 | 37.57 | 8,385,281 | +0.40(+1.08%) |
Sep 02, 2009 | 37.13 | 37.70 | 36.63 | 37.17 | 8,918,057 | -0.17(-0.45%) |