Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 36.06 | 37.58 | 35.83 | 37.40 | 12,208,131 | +1.51(+4.20%) |
Nov 27, 2009 | 36.20 | 36.70 | 35.85 | 35.89 | 3,340,414 | -1.28(-3.45%) |
Nov 25, 2009 | 37.20 | 37.59 | 37.04 | 37.17 | 3,768,548 | +0.03(+0.07%) |
Nov 24, 2009 | 38.26 | 38.26 | 37.03 | 37.15 | 6,612,353 | -1.08(-2.83%) |
Nov 23, 2009 | 38.09 | 38.53 | 37.85 | 38.23 | 5,840,232 | +0.88(+2.36%) |
Nov 20, 2009 | 37.85 | 37.96 | 37.34 | 37.35 | 5,778,494 | -0.69(-1.83%) |
Nov 19, 2009 | 38.67 | 38.67 | 37.59 | 38.04 | 9,525,665 | -0.86(-2.21%) |
Nov 18, 2009 | 37.27 | 39.04 | 37.27 | 38.90 | 9,619,734 | +1.75(+4.71%) |
Nov 17, 2009 | 37.69 | 38.22 | 37.12 | 37.15 | 6,748,049 | -0.77(-2.02%) |
Nov 16, 2009 | 37.57 | 38.36 | 37.42 | 37.92 | 6,050,669 | +0.71(+1.91%) |
Nov 13, 2009 | 37.28 | 37.49 | 36.82 | 37.21 | 4,624,472 | +0.30(+0.81%) |
Nov 12, 2009 | 37.17 | 37.40 | 36.76 | 36.91 | 5,635,217 | -0.25(-0.69%) |
Nov 11, 2009 | 36.51 | 37.34 | 36.33 | 37.17 | 5,515,135 | +1.04(+2.87%) |
Nov 10, 2009 | 36.51 | 36.51 | 35.69 | 36.13 | 5,264,042 | -0.56(-1.52%) |
Nov 09, 2009 | 35.38 | 36.75 | 35.07 | 36.69 | 7,478,983 | +1.79(+5.13%) |
Nov 06, 2009 | 35.08 | 35.50 | 34.56 | 34.90 | 4,237,180 | -0.58(-1.63%) |
Nov 05, 2009 | 34.75 | 35.55 | 34.69 | 35.47 | 6,083,325 | +0.92(+2.65%) |
Nov 04, 2009 | 35.67 | 36.04 | 34.42 | 34.56 | 8,681,802 | -0.79(-2.24%) |
Nov 03, 2009 | 34.56 | 35.55 | 34.44 | 35.35 | 6,505,026 | +0.38(+1.08%) |
Nov 02, 2009 | 34.92 | 35.60 | 33.84 | 34.97 | 8,810,479 | +0.25(+0.71%) |
Oct 30, 2009 | 34.59 | 35.42 | 33.40 | 34.73 | 14,907,269 | -0.14(-0.41%) |
Oct 29, 2009 | 33.48 | 35.01 | 33.25 | 34.87 | 10,939,029 | +1.93(+5.85%) |
Oct 28, 2009 | 34.27 | 34.80 | 32.84 | 32.94 | 9,466,337 | -1.51(-4.38%) |
Oct 27, 2009 | 35.06 | 35.23 | 34.31 | 34.45 | 7,404,168 | -0.74(-2.11%) |
Oct 26, 2009 | 35.28 | 36.14 | 35.04 | 35.19 | 5,597,998 | -0.02(-0.06%) |
Oct 23, 2009 | 35.51 | 35.58 | 34.98 | 35.21 | 7,013,879 | -0.59(-1.64%) |
Oct 22, 2009 | 34.77 | 35.88 | 34.33 | 35.80 | 7,380,798 | +0.92(+2.62%) |
Oct 21, 2009 | 35.01 | 35.99 | 34.82 | 34.89 | 6,997,211 | -0.16(-0.47%) |
Oct 20, 2009 | 35.04 | 35.25 | 34.97 | 35.05 | 6,332,216 | -0.34(-0.95%) |
Oct 19, 2009 | 34.64 | 35.62 | 34.64 | 35.39 | 5,107,421 | +0.88(+2.55%) |
Oct 16, 2009 | 35.45 | 35.45 | 34.38 | 34.51 | 6,995,664 | -1.33(-3.71%) |
Oct 15, 2009 | 35.70 | 35.94 | 35.35 | 35.84 | 5,355,589 | -0.17(-0.47%) |
Oct 14, 2009 | 34.80 | 36.18 | 34.80 | 36.01 | 8,853,973 | +1.55(+4.51%) |
Oct 13, 2009 | 35.10 | 35.30 | 34.42 | 34.45 | 6,409,066 | -0.88(-2.49%) |
Oct 12, 2009 | 35.61 | 36.06 | 35.10 | 35.33 | 3,311,617 | -0.17(-0.48%) |
Oct 09, 2009 | 35.08 | 35.55 | 34.61 | 35.50 | 4,833,793 | +0.27(+0.75%) |
Oct 08, 2009 | 34.98 | 35.81 | 34.98 | 35.23 | 6,940,630 | +0.41(+1.19%) |
Oct 07, 2009 | 34.72 | 34.98 | 34.33 | 34.82 | 4,370,435 | -0.10(-0.28%) |
Oct 06, 2009 | 34.96 | 35.52 | 34.28 | 34.92 | 6,040,675 | +0.33(+0.96%) |
Oct 05, 2009 | 33.87 | 34.84 | 33.87 | 34.58 | 7,102,687 | +0.81(+2.39%) |
Oct 02, 2009 | 33.30 | 34.85 | 33.00 | 33.78 | 8,838,769 | -0.02(-0.06%) |
Oct 01, 2009 | 35.07 | 35.52 | 33.76 | 33.80 | 12,199,808 | -1.72(-4.84%) |
Sep 30, 2009 | 35.73 | 36.12 | 34.66 | 35.51 | 8,831,903 | +0.06(+0.16%) |
Sep 29, 2009 | 36.66 | 37.01 | 35.44 | 35.46 | 10,082,927 | -0.46(-1.29%) |
Sep 28, 2009 | 35.22 | 36.73 | 34.90 | 35.92 | 8,395,645 | +1.12(+3.23%) |
Sep 25, 2009 | 34.26 | 35.24 | 34.02 | 34.80 | 9,462,494 | +0.38(+1.10%) |
Sep 24, 2009 | 35.82 | 36.13 | 34.25 | 34.42 | 11,493,284 | -1.38(-3.84%) |
Sep 23, 2009 | 37.60 | 37.85 | 35.80 | 35.80 | 9,396,844 | -1.75(-4.67%) |
Sep 22, 2009 | 37.05 | 37.68 | 36.64 | 37.55 | 11,534,737 | +0.83(+2.26%) |
Sep 21, 2009 | 37.24 | 37.72 | 36.60 | 36.72 | 8,524,961 | -1.12(-2.95%) |
Sep 18, 2009 | 37.38 | 38.23 | 36.88 | 37.84 | 7,947,494 | +0.57(+1.54%) |
Sep 17, 2009 | 37.41 | 38.90 | 36.68 | 37.26 | 10,787,751 | +0.66(+1.82%) |
Sep 16, 2009 | 36.16 | 37.59 | 36.05 | 36.60 | 9,612,796 | +0.66(+1.85%) |
Sep 15, 2009 | 35.62 | 36.56 | 34.48 | 35.93 | 12,529,706 | +0.58(+1.63%) |
Sep 14, 2009 | 34.19 | 35.43 | 33.79 | 35.36 | 5,912,737 | +0.92(+2.66%) |
Sep 11, 2009 | 34.67 | 34.74 | 33.96 | 34.44 | 7,454,545 | -0.05(-0.15%) |
Sep 10, 2009 | 33.53 | 34.59 | 33.36 | 34.49 | 7,379,437 | +0.71(+2.10%) |
Sep 09, 2009 | 32.96 | 33.81 | 32.60 | 33.78 | 6,253,963 | +0.78(+2.36%) |
Sep 08, 2009 | 31.69 | 33.00 | 31.43 | 33.00 | 10,098,416 | +1.72(+5.49%) |
Sep 04, 2009 | 30.62 | 31.33 | 30.22 | 31.28 | 6,208,533 | +0.70(+2.29%) |
Sep 03, 2009 | 30.69 | 30.80 | 29.85 | 30.58 | 7,944,083 | +0.47(+1.55%) |
Sep 02, 2009 | 30.50 | 30.76 | 30.08 | 30.12 | 6,246,295 | -0.59(-1.92%) |