Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 41.62 | 41.62 | 41.01 | 41.28 | 143,742 | -0.34(-0.83%) |
Nov 27, 2009 | 41.43 | 41.86 | 40.10 | 41.62 | 41,889 | -0.54(-1.29%) |
Nov 25, 2009 | 42.29 | 42.29 | 42.08 | 42.17 | 30,132 | -0.03(-0.06%) |
Nov 24, 2009 | 41.89 | 42.26 | 41.47 | 42.19 | 104,632 | +0.30(+0.71%) |
Nov 23, 2009 | 41.36 | 42.05 | 41.36 | 41.90 | 163,614 | +1.06(+2.59%) |
Nov 20, 2009 | 40.63 | 40.89 | 40.63 | 40.84 | 34,329 | +0.02(+0.04%) |
Nov 19, 2009 | 40.97 | 40.99 | 40.25 | 40.82 | 88,914 | -0.49(-1.19%) |
Nov 18, 2009 | 41.46 | 41.51 | 41.15 | 41.31 | 613,830 | -0.20(-0.49%) |
Nov 17, 2009 | 41.60 | 41.71 | 41.32 | 41.51 | 582,081 | -0.14(-0.33%) |
Nov 16, 2009 | 41.20 | 41.82 | 41.20 | 41.65 | 56,595 | +0.49(+1.19%) |
Nov 13, 2009 | 41.17 | 41.37 | 40.91 | 41.16 | 133,243 | +0.27(+0.66%) |
Nov 12, 2009 | 41.51 | 41.60 | 40.83 | 40.89 | 603,814 | -0.57(-1.37%) |
Nov 11, 2009 | 41.53 | 41.53 | 40.98 | 41.46 | 59,088 | +0.24(+0.59%) |
Nov 10, 2009 | 41.00 | 41.31 | 40.82 | 41.22 | 52,194 | +0.15(+0.37%) |
Nov 09, 2009 | 40.52 | 41.06 | 40.37 | 41.06 | 77,356 | +0.68(+1.68%) |
Nov 06, 2009 | 39.85 | 40.43 | 39.80 | 40.38 | 51,589 | +0.25(+0.63%) |
Nov 05, 2009 | 39.79 | 40.20 | 39.57 | 40.13 | 91,929 | +0.62(+1.58%) |
Nov 04, 2009 | 39.47 | 40.67 | 39.47 | 39.51 | 212,802 | +0.54(+1.39%) |
Nov 03, 2009 | 38.51 | 38.98 | 38.45 | 38.96 | 310,153 | +0.47(+1.22%) |
Nov 02, 2009 | 37.76 | 38.61 | 37.76 | 38.49 | 93,643 | +0.62(+1.65%) |
Oct 30, 2009 | 38.66 | 38.80 | 37.77 | 37.87 | 74,598 | -0.90(-2.33%) |
Oct 29, 2009 | 37.85 | 38.91 | 37.81 | 38.77 | 125,375 | +1.22(+3.25%) |
Oct 28, 2009 | 38.47 | 38.47 | 37.45 | 37.55 | 137,449 | -1.05(-2.72%) |
Oct 27, 2009 | 38.21 | 38.89 | 37.74 | 38.60 | 169,480 | +0.47(+1.23%) |
Oct 26, 2009 | 38.81 | 39.08 | 38.08 | 38.13 | 175,354 | -0.70(-1.79%) |
Oct 23, 2009 | 38.85 | 38.92 | 38.68 | 38.83 | 177,950 | -0.24(-0.63%) |
Oct 22, 2009 | 38.40 | 39.38 | 38.40 | 39.07 | 190,060 | +0.59(+1.53%) |
Oct 21, 2009 | 39.19 | 39.42 | 38.46 | 38.48 | 260,989 | -0.63(-1.62%) |
Oct 20, 2009 | 39.09 | 39.21 | 39.04 | 39.12 | 252,361 | +0.14(+0.35%) |
Oct 19, 2009 | 38.63 | 39.13 | 38.63 | 38.98 | 244,694 | +0.38(+0.98%) |
Oct 16, 2009 | 38.66 | 38.81 | 38.46 | 38.60 | 83,236 | -0.25(-0.65%) |
Oct 15, 2009 | 39.06 | 39.24 | 38.71 | 38.85 | 60,300 | -0.28(-0.72%) |
Oct 14, 2009 | 38.75 | 39.29 | 38.56 | 39.14 | 134,706 | +0.69(+1.79%) |
Oct 13, 2009 | 38.85 | 38.85 | 38.24 | 38.45 | 202,523 | -0.49(-1.25%) |
Oct 12, 2009 | 38.98 | 39.14 | 38.79 | 38.94 | 86,132 | +0.24(+0.61%) |
Oct 09, 2009 | 37.93 | 38.74 | 37.93 | 38.70 | 99,320 | +0.87(+2.29%) |
Oct 08, 2009 | 38.13 | 38.13 | 37.61 | 37.84 | 860,760 | -0.38(-0.99%) |
Oct 07, 2009 | 37.60 | 38.40 | 37.52 | 38.21 | 94,668 | +0.49(+1.30%) |
Oct 06, 2009 | 37.64 | 37.86 | 37.31 | 37.72 | 61,790 | +0.33(+0.87%) |
Oct 05, 2009 | 37.13 | 37.61 | 36.86 | 37.40 | 97,771 | +0.33(+0.90%) |
Oct 02, 2009 | 37.18 | 37.39 | 36.80 | 37.06 | 116,020 | -0.43(-1.13%) |
Oct 01, 2009 | 37.95 | 38.31 | 37.49 | 37.49 | 117,448 | -0.60(-1.57%) |
Sep 30, 2009 | 38.47 | 38.47 | 37.67 | 38.09 | 229,039 | -0.49(-1.26%) |
Sep 29, 2009 | 38.93 | 39.15 | 38.19 | 38.57 | 124,768 | -0.31(-0.79%) |
Sep 28, 2009 | 38.46 | 39.20 | 38.34 | 38.88 | 112,319 | +0.59(+1.54%) |
Sep 25, 2009 | 38.55 | 38.84 | 37.99 | 38.29 | 41,132 | -0.40(-1.03%) |
Sep 24, 2009 | 39.58 | 39.65 | 38.57 | 38.69 | 178,784 | -0.81(-2.04%) |
Sep 23, 2009 | 40.37 | 40.37 | 39.50 | 39.50 | 49,482 | -0.73(-1.82%) |
Sep 22, 2009 | 40.50 | 40.56 | 39.82 | 40.23 | 203,276 | -0.09(-0.22%) |
Sep 21, 2009 | 39.96 | 40.37 | 39.96 | 40.32 | 127,675 | +0.23(+0.56%) |
Sep 18, 2009 | 40.54 | 40.56 | 39.93 | 40.09 | 17,358 | -0.22(-0.54%) |
Sep 17, 2009 | 40.42 | 40.52 | 40.00 | 40.31 | 100,735 | +0.39(+0.97%) |
Sep 16, 2009 | 39.67 | 40.58 | 39.42 | 39.92 | 217,262 | +0.25(+0.64%) |
Sep 15, 2009 | 40.30 | 40.30 | 39.67 | 39.67 | 548,447 | -0.67(-1.66%) |
Sep 14, 2009 | 39.90 | 40.35 | 39.86 | 40.34 | 49,964 | +0.32(+0.79%) |
Sep 11, 2009 | 39.78 | 40.03 | 39.75 | 40.02 | 51,886 | +0.26(+0.66%) |
Sep 10, 2009 | 38.63 | 39.79 | 38.59 | 39.76 | 31,067 | +0.96(+2.47%) |
Sep 09, 2009 | 38.28 | 38.80 | 38.22 | 38.80 | 25,977 | +0.62(+1.64%) |
Sep 08, 2009 | 38.95 | 38.95 | 37.93 | 38.18 | 51,306 | -0.56(-1.45%) |
Sep 04, 2009 | 38.38 | 38.92 | 38.38 | 38.74 | 49,767 | +0.33(+0.87%) |
Sep 03, 2009 | 38.42 | 38.43 | 37.83 | 38.40 | 20,135 | +0.10(+0.26%) |
Sep 02, 2009 | 37.55 | 38.57 | 37.55 | 38.30 | 94,085 | +0.69(+1.83%) |