Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 40.69 | 40.99 | 40.23 | 40.89 | 409,708 | +0.37(+0.91%) |
Nov 27, 2009 | 40.70 | 41.19 | 40.37 | 40.52 | 309,744 | -1.32(-3.15%) |
Nov 25, 2009 | 41.64 | 42.12 | 41.43 | 41.84 | 401,414 | +0.02(+0.04%) |
Nov 24, 2009 | 41.06 | 42.19 | 40.67 | 41.82 | 716,803 | +0.75(+1.82%) |
Nov 23, 2009 | 41.92 | 42.40 | 40.99 | 41.07 | 484,416 | -0.22(-0.53%) |
Nov 20, 2009 | 41.14 | 41.42 | 40.48 | 41.29 | 495,396 | -0.16(-0.38%) |
Nov 19, 2009 | 40.93 | 41.50 | 40.52 | 41.45 | 585,558 | +0.14(+0.33%) |
Nov 18, 2009 | 40.81 | 41.40 | 40.55 | 41.31 | 1,148,587 | +0.65(+1.59%) |
Nov 17, 2009 | 40.11 | 40.70 | 39.96 | 40.66 | 861,473 | +0.18(+0.43%) |
Nov 16, 2009 | 39.99 | 40.83 | 39.99 | 40.48 | 682,532 | +0.60(+1.50%) |
Nov 13, 2009 | 39.94 | 39.97 | 39.42 | 39.89 | 510,706 | +0.01(+0.02%) |
Nov 12, 2009 | 40.53 | 40.81 | 39.71 | 39.88 | 676,466 | -0.92(-2.25%) |
Nov 11, 2009 | 40.83 | 40.99 | 40.40 | 40.80 | 525,379 | +0.18(+0.45%) |
Nov 10, 2009 | 41.06 | 41.06 | 40.18 | 40.62 | 454,860 | +0.01(+0.03%) |
Nov 09, 2009 | 40.35 | 41.28 | 39.89 | 40.60 | 890,923 | +0.78(+1.96%) |
Nov 06, 2009 | 40.17 | 40.50 | 39.51 | 39.83 | 1,229,031 | -0.41(-1.01%) |
Nov 05, 2009 | 39.66 | 40.29 | 39.25 | 40.23 | 638,616 | +1.02(+2.59%) |
Nov 04, 2009 | 39.47 | 39.83 | 38.96 | 39.22 | 774,483 | +0.09(+0.22%) |
Nov 03, 2009 | 38.35 | 39.25 | 38.14 | 39.13 | 644,985 | +0.25(+0.63%) |
Nov 02, 2009 | 39.49 | 40.01 | 38.16 | 38.88 | 829,373 | -0.26(-0.67%) |
Oct 30, 2009 | 40.83 | 40.83 | 38.69 | 39.15 | 828,213 | -1.61(-3.96%) |
Oct 29, 2009 | 39.93 | 41.25 | 39.53 | 40.76 | 1,461,391 | +1.19(+3.00%) |
Oct 28, 2009 | 39.49 | 40.67 | 38.47 | 39.57 | 1,354,068 | +0.15(+0.38%) |
Oct 27, 2009 | 39.81 | 39.81 | 38.63 | 39.42 | 750,287 | -0.31(-0.77%) |
Oct 26, 2009 | 40.37 | 40.86 | 38.97 | 39.73 | 611,894 | -0.82(-2.01%) |
Oct 23, 2009 | 40.54 | 40.86 | 40.33 | 40.55 | 288,870 | -0.17(-0.42%) |
Oct 22, 2009 | 40.23 | 40.97 | 39.43 | 40.72 | 333,308 | +0.27(+0.67%) |
Oct 21, 2009 | 40.81 | 41.72 | 40.38 | 40.45 | 762,287 | -0.28(-0.69%) |
Oct 20, 2009 | 40.35 | 40.83 | 40.28 | 40.73 | 709,641 | -0.85(-2.05%) |
Oct 19, 2009 | 41.15 | 42.12 | 41.02 | 41.58 | 487,054 | +0.46(+1.12%) |
Oct 16, 2009 | 40.21 | 41.55 | 40.05 | 41.13 | 519,350 | +0.55(+1.36%) |
Oct 15, 2009 | 40.90 | 41.01 | 39.48 | 40.57 | 898,717 | -0.38(-0.92%) |
Oct 14, 2009 | 40.99 | 41.42 | 40.72 | 40.95 | 671,331 | +0.25(+0.62%) |
Oct 13, 2009 | 40.00 | 40.82 | 40.00 | 40.70 | 422,302 | +0.11(+0.26%) |
Oct 12, 2009 | 40.52 | 41.09 | 39.66 | 40.59 | 530,338 | +0.82(+2.07%) |
Oct 09, 2009 | 39.85 | 40.01 | 39.41 | 39.77 | 325,259 | -0.10(-0.25%) |
Oct 08, 2009 | 39.13 | 40.20 | 38.88 | 39.87 | 871,135 | +1.02(+2.62%) |
Oct 07, 2009 | 38.95 | 39.42 | 38.37 | 38.85 | 815,046 | -0.31(-0.79%) |
Oct 06, 2009 | 38.04 | 40.82 | 38.01 | 39.16 | 645,253 | +1.36(+3.59%) |
Oct 05, 2009 | 37.65 | 37.93 | 37.12 | 37.80 | 451,724 | +0.58(+1.57%) |
Oct 02, 2009 | 37.16 | 37.91 | 36.79 | 37.22 | 442,994 | -0.42(-1.12%) |
Oct 01, 2009 | 38.74 | 38.74 | 37.60 | 37.64 | 677,499 | -1.07(-2.76%) |
Sep 30, 2009 | 38.93 | 39.25 | 38.37 | 38.71 | 871,095 | +0.06(+0.16%) |
Sep 29, 2009 | 38.20 | 38.80 | 38.00 | 38.64 | 752,753 | +0.44(+1.15%) |
Sep 28, 2009 | 37.53 | 38.37 | 37.04 | 38.20 | 566,883 | +1.02(+2.74%) |
Sep 25, 2009 | 36.96 | 37.90 | 36.96 | 37.19 | 637,194 | -0.09(-0.25%) |
Sep 24, 2009 | 37.68 | 37.88 | 36.57 | 37.28 | 632,339 | -0.18(-0.49%) |
Sep 23, 2009 | 37.88 | 38.05 | 36.90 | 37.46 | 619,920 | -0.16(-0.43%) |
Sep 22, 2009 | 37.29 | 37.97 | 37.05 | 37.63 | 529,104 | +0.81(+2.20%) |
Sep 21, 2009 | 36.79 | 37.38 | 36.47 | 36.82 | 741,144 | -0.56(-1.50%) |
Sep 18, 2009 | 36.70 | 37.41 | 36.37 | 37.38 | 1,043,846 | +0.84(+2.29%) |
Sep 17, 2009 | 37.10 | 37.66 | 36.34 | 36.54 | 1,120,658 | -0.35(-0.95%) |
Sep 16, 2009 | 36.84 | 37.12 | 36.60 | 36.89 | 755,835 | +0.06(+0.15%) |
Sep 15, 2009 | 36.43 | 36.88 | 36.09 | 36.84 | 480,034 | +0.40(+1.10%) |
Sep 14, 2009 | 36.77 | 36.95 | 36.09 | 36.43 | 624,175 | -0.36(-0.97%) |
Sep 11, 2009 | 36.92 | 36.94 | 36.43 | 36.79 | 683,802 | -0.06(-0.17%) |
Sep 10, 2009 | 35.97 | 36.94 | 35.87 | 36.85 | 946,614 | +0.67(+1.86%) |
Sep 09, 2009 | 36.00 | 36.52 | 35.89 | 36.18 | 1,200,835 | +0.01(+0.02%) |
Sep 08, 2009 | 36.12 | 37.06 | 35.96 | 36.18 | 1,341,471 | +0.31(+0.86%) |
Sep 04, 2009 | 35.13 | 36.17 | 35.13 | 35.87 | 1,052,579 | +0.95(+2.73%) |
Sep 03, 2009 | 34.66 | 34.97 | 34.04 | 34.91 | 1,000,647 | +0.63(+1.85%) |
Sep 02, 2009 | 33.55 | 34.69 | 33.29 | 34.28 | 1,071,172 | +0.85(+2.54%) |