Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 40.16 | 40.39 | 39.86 | 39.93 | 8,099,004 | -0.11(-0.27%) |
Nov 27, 2009 | 39.51 | 40.38 | 39.39 | 40.04 | 4,200,970 | -0.41(-1.02%) |
Nov 25, 2009 | 40.29 | 40.91 | 40.19 | 40.45 | 6,594,103 | +0.20(+0.49%) |
Nov 24, 2009 | 40.00 | 40.25 | 39.81 | 40.25 | 7,306,734 | +0.39(+0.98%) |
Nov 23, 2009 | 39.56 | 40.10 | 39.51 | 39.86 | 7,103,004 | +0.62(+1.57%) |
Nov 20, 2009 | 39.54 | 39.54 | 39.06 | 39.25 | 13,396,223 | -0.48(-1.21%) |
Nov 19, 2009 | 39.60 | 39.85 | 39.33 | 39.73 | 7,027,881 | -0.06(-0.14%) |
Nov 18, 2009 | 39.66 | 40.02 | 39.54 | 39.78 | 8,394,519 | -0.10(-0.25%) |
Nov 17, 2009 | 39.68 | 39.93 | 39.56 | 39.88 | 5,779,464 | +0.10(+0.25%) |
Nov 16, 2009 | 39.37 | 39.93 | 39.21 | 39.78 | 8,625,262 | +0.52(+1.32%) |
Nov 13, 2009 | 39.25 | 39.43 | 39.10 | 39.27 | 7,253,237 | +0.13(+0.34%) |
Nov 12, 2009 | 39.15 | 39.55 | 38.85 | 39.13 | 11,598,939 | +0.31(+0.80%) |
Nov 11, 2009 | 38.39 | 38.87 | 38.38 | 38.82 | 6,930,146 | +0.48(+1.26%) |
Nov 10, 2009 | 38.86 | 38.95 | 38.13 | 38.34 | 12,553,139 | -0.57(-1.48%) |
Nov 09, 2009 | 38.77 | 39.07 | 38.63 | 38.91 | 8,932,045 | +0.16(+0.40%) |
Nov 06, 2009 | 38.17 | 38.93 | 38.17 | 38.76 | 7,754,725 | +0.45(+1.18%) |
Nov 05, 2009 | 37.62 | 38.49 | 37.40 | 38.30 | 12,040,851 | +1.37(+3.70%) |
Nov 04, 2009 | 37.19 | 37.47 | 36.65 | 36.93 | 12,045,373 | -0.30(-0.80%) |
Nov 03, 2009 | 37.05 | 37.46 | 36.85 | 37.23 | 9,960,610 | +0.08(+0.21%) |
Nov 02, 2009 | 37.46 | 38.15 | 36.97 | 37.15 | 15,193,999 | -0.84(-2.22%) |
Oct 30, 2009 | 38.35 | 38.86 | 37.49 | 38.00 | 16,981,512 | -0.47(-1.23%) |
Oct 29, 2009 | 38.22 | 38.71 | 38.22 | 38.47 | 10,033,607 | +0.41(+1.08%) |
Oct 28, 2009 | 38.52 | 38.83 | 38.05 | 38.06 | 9,451,624 | -0.50(-1.29%) |
Oct 27, 2009 | 38.27 | 38.87 | 38.13 | 38.56 | 12,489,612 | +0.06(+0.15%) |
Oct 26, 2009 | 39.82 | 40.12 | 38.32 | 38.50 | 17,785,368 | -1.30(-3.28%) |
Oct 23, 2009 | 39.77 | 40.27 | 39.51 | 39.80 | 13,550,358 | -0.48(-1.20%) |
Oct 22, 2009 | 40.90 | 40.92 | 39.71 | 40.29 | 29,058,872 | -1.81(-4.29%) |
Oct 21, 2009 | 41.58 | 42.51 | 41.24 | 42.09 | 18,784,306 | +0.89(+2.17%) |
Oct 20, 2009 | 41.68 | 42.41 | 41.12 | 41.20 | 15,319,481 | -1.49(-3.49%) |
Oct 19, 2009 | 42.35 | 43.37 | 42.16 | 42.69 | 15,102,003 | -0.77(-1.76%) |
Oct 16, 2009 | 43.56 | 43.74 | 43.01 | 43.45 | 9,264,277 | -0.36(-0.82%) |
Oct 15, 2009 | 42.92 | 43.83 | 42.77 | 43.82 | 11,139,824 | +0.89(+2.08%) |
Oct 14, 2009 | 42.06 | 43.06 | 42.06 | 42.92 | 9,444,772 | +0.92(+2.19%) |
Oct 13, 2009 | 42.08 | 42.21 | 41.77 | 42.00 | 7,717,228 | -0.17(-0.40%) |
Oct 12, 2009 | 42.60 | 42.80 | 42.06 | 42.17 | 7,739,205 | +0.06(+0.15%) |
Oct 09, 2009 | 41.82 | 42.35 | 41.79 | 42.11 | 6,739,891 | +0.38(+0.90%) |
Oct 08, 2009 | 41.79 | 42.12 | 41.60 | 41.73 | 7,570,249 | +0.25(+0.60%) |
Oct 07, 2009 | 41.58 | 41.72 | 41.31 | 41.48 | 6,513,838 | -0.23(-0.54%) |
Oct 06, 2009 | 41.30 | 42.07 | 41.22 | 41.71 | 7,604,801 | +0.39(+0.94%) |
Oct 05, 2009 | 41.56 | 41.67 | 41.11 | 41.32 | 7,333,072 | -0.19(-0.46%) |
Oct 02, 2009 | 41.80 | 41.99 | 41.36 | 41.51 | 6,378,580 | -0.30(-0.71%) |
Oct 01, 2009 | 42.63 | 42.83 | 41.80 | 41.81 | 9,804,045 | -0.87(-2.04%) |
Sep 30, 2009 | 42.87 | 42.99 | 42.24 | 42.68 | 8,455,082 | -0.16(-0.38%) |
Sep 29, 2009 | 43.04 | 43.40 | 42.63 | 42.85 | 7,900,696 | +0.01(+0.02%) |
Sep 28, 2009 | 42.75 | 43.57 | 42.75 | 42.84 | 6,553,797 | +0.13(+0.30%) |
Sep 25, 2009 | 43.01 | 43.35 | 42.67 | 42.71 | 7,168,271 | -0.36(-0.84%) |
Sep 24, 2009 | 42.87 | 43.38 | 42.76 | 43.07 | 8,601,360 | +0.16(+0.38%) |
Sep 23, 2009 | 43.22 | 43.23 | 42.71 | 42.91 | 10,710,545 | -0.20(-0.46%) |
Sep 22, 2009 | 44.23 | 44.30 | 42.93 | 43.11 | 12,913,915 | -1.05(-2.38%) |
Sep 21, 2009 | 44.09 | 44.20 | 43.35 | 44.16 | 11,644,727 | +1.07(+2.48%) |
Sep 18, 2009 | 43.09 | 43.44 | 42.82 | 43.09 | 13,633,797 | +0.20(+0.46%) |
Sep 17, 2009 | 42.41 | 42.92 | 42.25 | 42.89 | 10,880,151 | +0.59(+1.39%) |
Sep 16, 2009 | 41.53 | 42.36 | 41.43 | 42.30 | 9,185,230 | +0.86(+2.07%) |
Sep 15, 2009 | 41.85 | 41.87 | 41.17 | 41.44 | 10,037,015 | -0.52(-1.23%) |
Sep 14, 2009 | 41.46 | 42.18 | 41.46 | 41.96 | 7,211,497 | +0.47(+1.14%) |
Sep 11, 2009 | 41.77 | 41.82 | 41.40 | 41.48 | 6,774,446 | -0.35(-0.83%) |
Sep 10, 2009 | 42.12 | 42.13 | 41.56 | 41.83 | 8,099,873 | -0.11(-0.25%) |
Sep 09, 2009 | 41.77 | 42.21 | 41.65 | 41.94 | 6,721,075 | +0.01(+0.03%) |
Sep 08, 2009 | 41.81 | 42.26 | 41.68 | 41.92 | 8,532,267 | +0.15(+0.36%) |
Sep 04, 2009 | 41.30 | 41.82 | 41.19 | 41.77 | 6,587,450 | +0.34(+0.82%) |
Sep 03, 2009 | 41.68 | 41.68 | 40.85 | 41.43 | 9,831,068 | -0.45(-1.07%) |
Sep 02, 2009 | 41.69 | 42.05 | 41.50 | 41.88 | 7,321,898 | +0.09(+0.20%) |