Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 31.57 | 31.85 | 30.78 | 31.64 | 3,375,011 | -0.18(-0.57%) |
Nov 27, 2009 | 31.84 | 32.60 | 31.67 | 31.82 | 1,453,239 | -0.81(-2.48%) |
Nov 25, 2009 | 31.96 | 32.71 | 31.84 | 32.63 | 3,126,000 | +1.00(+3.16%) |
Nov 24, 2009 | 31.58 | 31.66 | 31.07 | 31.63 | 2,807,034 | +0.15(+0.47%) |
Nov 23, 2009 | 32.47 | 32.71 | 31.34 | 31.48 | 3,271,838 | -0.70(-2.17%) |
Nov 20, 2009 | 32.22 | 32.76 | 32.01 | 32.18 | 2,358,048 | -0.08(-0.25%) |
Nov 19, 2009 | 32.89 | 33.01 | 31.97 | 32.26 | 3,480,517 | -0.82(-2.48%) |
Nov 18, 2009 | 33.57 | 33.80 | 33.00 | 33.08 | 3,226,441 | -0.64(-1.90%) |
Nov 17, 2009 | 34.37 | 34.51 | 33.39 | 33.72 | 2,577,910 | -0.84(-2.43%) |
Nov 16, 2009 | 34.35 | 34.67 | 34.13 | 34.56 | 2,118,683 | +0.61(+1.80%) |
Nov 13, 2009 | 34.13 | 34.40 | 33.17 | 33.95 | 4,806,448 | +1.15(+3.51%) |
Nov 12, 2009 | 32.24 | 33.24 | 31.57 | 32.80 | 5,202,565 | +0.53(+1.64%) |
Nov 11, 2009 | 33.20 | 33.22 | 31.91 | 32.27 | 3,859,559 | -0.50(-1.53%) |
Nov 10, 2009 | 32.63 | 33.03 | 32.44 | 32.77 | 2,612,976 | +0.08(+0.24%) |
Nov 09, 2009 | 32.85 | 33.22 | 32.63 | 32.69 | 3,724,494 | +0.26(+0.80%) |
Nov 06, 2009 | 32.05 | 32.78 | 31.77 | 32.43 | 2,872,688 | +0.42(+1.31%) |
Nov 05, 2009 | 32.36 | 32.40 | 30.79 | 32.01 | 4,377,223 | -0.31(-0.96%) |
Nov 04, 2009 | 32.72 | 33.26 | 32.28 | 32.32 | 3,109,729 | -0.23(-0.71%) |
Nov 03, 2009 | 32.10 | 32.82 | 31.77 | 32.55 | 2,915,861 | +0.35(+1.09%) |
Nov 02, 2009 | 31.55 | 32.31 | 30.99 | 32.20 | 2,943,250 | +0.82(+2.61%) |
Oct 30, 2009 | 32.28 | 32.69 | 31.25 | 31.38 | 3,504,747 | -1.15(-3.54%) |
Oct 29, 2009 | 31.80 | 32.74 | 31.34 | 32.53 | 4,079,958 | +1.79(+5.82%) |
Oct 28, 2009 | 32.04 | 32.11 | 30.64 | 30.74 | 3,592,357 | -1.16(-3.64%) |
Oct 27, 2009 | 33.12 | 33.29 | 31.54 | 31.90 | 2,815,616 | -1.07(-3.25%) |
Oct 26, 2009 | 32.95 | 33.92 | 32.74 | 32.97 | 2,813,431 | +0.17(+0.52%) |
Oct 23, 2009 | 33.16 | 33.98 | 32.67 | 32.80 | 3,308,418 | -1.06(-3.13%) |
Oct 22, 2009 | 32.30 | 33.94 | 32.30 | 33.86 | 3,624,490 | +1.53(+4.73%) |
Oct 21, 2009 | 32.70 | 33.99 | 32.23 | 32.33 | 4,003,560 | -0.35(-1.07%) |
Oct 20, 2009 | 32.66 | 33.20 | 32.49 | 32.68 | 2,121,813 | -0.65(-1.95%) |
Oct 19, 2009 | 32.62 | 33.49 | 32.54 | 33.33 | 2,251,409 | +0.61(+1.86%) |
Oct 16, 2009 | 32.08 | 32.93 | 31.60 | 32.72 | 3,494,247 | +0.55(+1.71%) |
Oct 15, 2009 | 32.06 | 32.53 | 31.75 | 32.17 | 2,345,726 | -0.20(-0.62%) |
Oct 14, 2009 | 31.45 | 32.54 | 31.40 | 32.37 | 4,204,437 | +1.42(+4.59%) |
Oct 13, 2009 | 31.32 | 31.54 | 30.89 | 30.95 | 1,972,478 | -0.42(-1.34%) |
Oct 12, 2009 | 31.70 | 31.85 | 31.09 | 31.37 | 1,353,407 | +0.20(+0.64%) |
Oct 09, 2009 | 31.42 | 31.59 | 30.75 | 31.17 | 2,548,661 | -0.53(-1.67%) |
Oct 08, 2009 | 31.23 | 31.91 | 31.02 | 31.70 | 2,094,162 | +0.83(+2.69%) |
Oct 07, 2009 | 30.95 | 31.43 | 30.62 | 30.87 | 1,868,210 | -0.33(-1.06%) |
Oct 06, 2009 | 30.62 | 31.20 | 30.28 | 31.20 | 3,355,972 | +1.20(+4.00%) |
Oct 05, 2009 | 29.15 | 30.10 | 28.93 | 30.00 | 2,556,135 | +1.09(+3.77%) |
Oct 02, 2009 | 28.80 | 29.58 | 28.70 | 28.91 | 3,388,439 | -0.40(-1.36%) |
Oct 01, 2009 | 30.11 | 30.15 | 29.09 | 29.31 | 4,629,514 | -0.86(-2.85%) |
Sep 30, 2009 | 30.88 | 30.88 | 30.00 | 30.17 | 2,807,109 | -0.51(-1.66%) |
Sep 29, 2009 | 30.40 | 30.99 | 30.33 | 30.68 | 1,801,841 | +0.16(+0.52%) |
Sep 28, 2009 | 29.99 | 30.53 | 29.90 | 30.52 | 2,480,771 | +0.78(+2.62%) |
Sep 25, 2009 | 30.15 | 30.23 | 29.59 | 29.74 | 2,942,787 | -0.48(-1.59%) |
Sep 24, 2009 | 30.97 | 31.12 | 30.11 | 30.22 | 2,941,253 | -0.68(-2.20%) |
Sep 23, 2009 | 31.80 | 31.91 | 30.82 | 30.90 | 2,855,956 | -0.78(-2.46%) |
Sep 22, 2009 | 31.31 | 31.96 | 30.85 | 31.68 | 3,579,173 | +0.53(+1.70%) |
Sep 21, 2009 | 31.05 | 31.55 | 30.73 | 31.15 | 2,207,286 | -0.14(-0.45%) |
Sep 18, 2009 | 31.07 | 31.44 | 30.74 | 31.29 | 4,254,965 | +0.46(+1.49%) |
Sep 17, 2009 | 31.03 | 31.15 | 30.36 | 30.83 | 2,665,953 | -0.27(-0.87%) |
Sep 16, 2009 | 30.78 | 31.25 | 30.55 | 31.10 | 4,223,672 | +0.32(+1.04%) |
Sep 15, 2009 | 30.65 | 31.00 | 30.31 | 30.78 | 3,163,747 | +0.09(+0.29%) |
Sep 14, 2009 | 29.68 | 30.74 | 29.49 | 30.69 | 4,849,016 | +0.90(+3.02%) |
Sep 11, 2009 | 30.01 | 30.32 | 29.65 | 29.79 | 3,190,845 | -0.23(-0.77%) |
Sep 10, 2009 | 30.71 | 30.75 | 29.75 | 30.02 | 4,041,270 | -0.58(-1.90%) |
Sep 09, 2009 | 29.10 | 31.00 | 29.05 | 30.60 | 7,601,538 | +1.68(+5.81%) |
Sep 08, 2009 | 29.20 | 29.43 | 28.68 | 28.92 | 3,722,789 | -0.18(-0.62%) |
Sep 04, 2009 | 28.82 | 29.19 | 28.27 | 29.10 | 2,119,226 | +0.47(+1.64%) |
Sep 03, 2009 | 28.50 | 28.73 | 27.93 | 28.63 | 4,010,140 | +1.21(+4.41%) |
Sep 02, 2009 | 27.50 | 27.80 | 27.21 | 27.42 | 2,999,708 | -0.26(-0.94%) |