Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 31.13 | 31.37 | 30.84 | 31.15 | 2,430,893 | +0.09(+0.29%) |
Nov 27, 2009 | 30.64 | 31.42 | 30.64 | 31.06 | 219,429 | -1.24(-3.83%) |
Nov 25, 2009 | 32.07 | 32.35 | 31.90 | 32.30 | 194,597 | +0.43(+1.36%) |
Nov 24, 2009 | 31.92 | 32.01 | 31.66 | 31.86 | 208,927 | +0.04(+0.13%) |
Nov 23, 2009 | 31.97 | 32.13 | 31.80 | 31.82 | 269,743 | +0.62(+1.99%) |
Nov 20, 2009 | 31.14 | 31.28 | 31.06 | 31.20 | 276,022 | -0.48(-1.50%) |
Nov 19, 2009 | 31.78 | 31.78 | 31.33 | 31.68 | 122,315 | -0.51(-1.58%) |
Nov 18, 2009 | 32.29 | 32.34 | 32.02 | 32.18 | 199,109 | +0.14(+0.43%) |
Nov 17, 2009 | 31.98 | 32.10 | 31.76 | 32.05 | 195,569 | -0.18(-0.56%) |
Nov 16, 2009 | 32.13 | 32.43 | 32.03 | 32.23 | 241,145 | +0.40(+1.26%) |
Nov 13, 2009 | 31.45 | 31.85 | 31.24 | 31.82 | 188,074 | +0.47(+1.49%) |
Nov 12, 2009 | 31.84 | 31.95 | 31.30 | 31.36 | 506,479 | -0.44(-1.39%) |
Nov 11, 2009 | 31.95 | 32.12 | 31.68 | 31.80 | 1,477,680 | +0.15(+0.47%) |
Nov 10, 2009 | 31.53 | 31.78 | 31.46 | 31.65 | 482,374 | -0.29(-0.92%) |
Nov 09, 2009 | 31.54 | 31.95 | 31.47 | 31.95 | 198,475 | +1.06(+3.42%) |
Nov 06, 2009 | 30.58 | 31.00 | 30.49 | 30.89 | 196,894 | +0.09(+0.29%) |
Nov 05, 2009 | 30.69 | 31.00 | 30.58 | 30.80 | 469,102 | +0.52(+1.70%) |
Nov 04, 2009 | 30.21 | 30.59 | 30.18 | 30.28 | 420,331 | +0.53(+1.79%) |
Nov 03, 2009 | 29.40 | 29.78 | 29.32 | 29.75 | 454,580 | -0.21(-0.71%) |
Nov 02, 2009 | 29.89 | 30.46 | 29.58 | 29.96 | 266,744 | +0.26(+0.88%) |
Oct 30, 2009 | 30.69 | 30.78 | 29.64 | 29.70 | 227,525 | -1.28(-4.12%) |
Oct 29, 2009 | 30.64 | 31.10 | 30.56 | 30.98 | 333,630 | +1.11(+3.73%) |
Oct 28, 2009 | 30.47 | 30.66 | 29.81 | 29.87 | 349,365 | -0.93(-3.03%) |
Oct 27, 2009 | 31.30 | 31.32 | 30.74 | 30.80 | 1,138,525 | -0.44(-1.42%) |
Oct 26, 2009 | 32.09 | 32.31 | 31.15 | 31.24 | 387,955 | -0.76(-2.38%) |
Oct 23, 2009 | 32.20 | 32.20 | 31.94 | 32.00 | 333,945 | -0.58(-1.78%) |
Oct 22, 2009 | 32.13 | 32.61 | 31.94 | 32.59 | 336,389 | +0.40(+1.25%) |
Oct 21, 2009 | 32.20 | 32.78 | 32.18 | 32.18 | 755,469 | -0.24(-0.73%) |
Oct 20, 2009 | 32.16 | 32.43 | 32.15 | 32.42 | 403,475 | -0.13(-0.40%) |
Oct 19, 2009 | 32.49 | 32.71 | 32.28 | 32.55 | 656,039 | +0.41(+1.27%) |
Oct 16, 2009 | 32.17 | 32.24 | 31.88 | 32.14 | 305,284 | -0.47(-1.46%) |
Oct 15, 2009 | 32.45 | 32.71 | 32.38 | 32.62 | 384,696 | -0.12(-0.38%) |
Oct 14, 2009 | 32.52 | 32.74 | 32.37 | 32.74 | 244,189 | +0.96(+3.01%) |
Oct 13, 2009 | 31.88 | 31.92 | 31.58 | 31.78 | 538,848 | -0.10(-0.31%) |
Oct 12, 2009 | 32.09 | 32.11 | 31.78 | 31.88 | 205,306 | +0.29(+0.93%) |
Oct 09, 2009 | 31.51 | 31.62 | 31.32 | 31.59 | 988,924 | +0.03(+0.10%) |
Oct 08, 2009 | 31.49 | 31.77 | 31.28 | 31.55 | 863,646 | +0.47(+1.50%) |
Oct 07, 2009 | 31.09 | 31.22 | 30.90 | 31.09 | 344,792 | -0.07(-0.21%) |
Oct 06, 2009 | 30.82 | 31.27 | 30.82 | 31.15 | 716,192 | +0.75(+2.45%) |
Oct 05, 2009 | 29.92 | 30.50 | 29.84 | 30.41 | 302,832 | +0.66(+2.23%) |
Oct 02, 2009 | 29.73 | 30.05 | 29.64 | 29.74 | 290,678 | -0.38(-1.25%) |
Oct 01, 2009 | 30.84 | 30.84 | 30.04 | 30.12 | 227,851 | -1.01(-3.24%) |
Sep 30, 2009 | 31.32 | 31.32 | 30.73 | 31.13 | 356,203 | +0.02(+0.08%) |
Sep 29, 2009 | 31.11 | 31.28 | 30.94 | 31.10 | 590,116 | -0.12(-0.39%) |
Sep 28, 2009 | 30.88 | 31.43 | 30.86 | 31.23 | 279,798 | +0.57(+1.84%) |
Sep 25, 2009 | 30.74 | 30.87 | 30.55 | 30.66 | 236,322 | -0.07(-0.21%) |
Sep 24, 2009 | 31.37 | 31.58 | 30.57 | 30.73 | 374,298 | -0.55(-1.75%) |
Sep 23, 2009 | 31.57 | 31.83 | 31.19 | 31.28 | 331,577 | -0.24(-0.75%) |
Sep 22, 2009 | 31.67 | 31.67 | 31.36 | 31.51 | 988,064 | +0.34(+1.10%) |
Sep 21, 2009 | 30.96 | 31.22 | 30.67 | 31.17 | 269,548 | -0.34(-1.07%) |
Sep 18, 2009 | 31.63 | 31.63 | 31.30 | 31.50 | 278,513 | +0.11(+0.34%) |
Sep 17, 2009 | 31.33 | 31.59 | 31.20 | 31.40 | 396,501 | +0.11(+0.37%) |
Sep 16, 2009 | 31.23 | 31.52 | 31.09 | 31.28 | 862,048 | +0.43(+1.38%) |
Sep 15, 2009 | 30.64 | 30.95 | 30.46 | 30.86 | 1,461,812 | +0.27(+0.88%) |
Sep 14, 2009 | 30.16 | 30.65 | 30.16 | 30.59 | 522,330 | +0.17(+0.57%) |
Sep 11, 2009 | 30.64 | 30.69 | 30.27 | 30.42 | 353,535 | -0.10(-0.32%) |
Sep 10, 2009 | 30.09 | 30.55 | 29.88 | 30.51 | 544,935 | +0.39(+1.31%) |
Sep 09, 2009 | 30.09 | 30.35 | 29.96 | 30.12 | 475,494 | +0.29(+0.96%) |
Sep 08, 2009 | 29.74 | 29.83 | 29.56 | 29.83 | 618,404 | +0.88(+3.03%) |
Sep 04, 2009 | 28.49 | 29.11 | 28.36 | 28.96 | 869,876 | +0.58(+2.05%) |
Sep 03, 2009 | 28.49 | 28.56 | 28.15 | 28.38 | 582,621 | +0.20(+0.73%) |
Sep 02, 2009 | 27.94 | 28.28 | 27.90 | 28.17 | 1,128,255 | -0.10(-0.35%) |