Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 38.90 | 39.64 | 38.75 | 38.86 | 10,695 | -0.19(-0.49%) |
Nov 27, 2009 | 38.91 | 39.60 | 38.74 | 39.05 | 24,481 | -1.90(-4.64%) |
Nov 25, 2009 | 41.06 | 41.14 | 40.85 | 40.95 | 13,764 | +1.00(+2.50%) |
Nov 24, 2009 | 39.55 | 40.20 | 39.48 | 39.95 | 39,792 | +0.40(+1.01%) |
Nov 23, 2009 | 40.20 | 40.20 | 39.55 | 39.55 | 15,174 | +0.35(+0.89%) |
Nov 20, 2009 | 38.95 | 39.74 | 38.95 | 39.20 | 6,877 | -0.84(-2.10%) |
Nov 19, 2009 | 39.86 | 40.04 | 39.34 | 40.04 | 24,208 | -0.79(-1.93%) |
Nov 18, 2009 | 40.82 | 40.83 | 40.50 | 40.83 | 28,586 | -0.27(-0.66%) |
Nov 17, 2009 | 41.17 | 41.35 | 40.90 | 41.10 | 41,032 | +0.26(+0.64%) |
Nov 16, 2009 | 40.53 | 41.00 | 40.53 | 40.84 | 25,173 | +1.77(+4.53%) |
Nov 13, 2009 | 38.85 | 39.17 | 38.71 | 39.07 | 48,559 | +0.80(+2.09%) |
Nov 12, 2009 | 38.80 | 38.88 | 38.26 | 38.27 | 115,274 | -0.06(-0.16%) |
Nov 11, 2009 | 39.16 | 39.31 | 38.31 | 38.33 | 85,004 | -0.60(-1.54%) |
Nov 10, 2009 | 38.95 | 39.28 | 38.88 | 38.93 | 20,884 | -0.42(-1.07%) |
Nov 09, 2009 | 39.37 | 39.55 | 39.15 | 39.35 | 9,838 | +0.25(+0.64%) |
Nov 06, 2009 | 38.94 | 39.10 | 38.64 | 39.10 | 13,417 | +0.52(+1.35%) |
Nov 05, 2009 | 38.78 | 39.03 | 38.50 | 38.58 | 11,338 | +1.13(+3.02%) |
Nov 04, 2009 | 37.34 | 38.06 | 37.32 | 37.45 | 14,640 | +0.75(+2.04%) |
Nov 03, 2009 | 35.90 | 36.70 | 35.90 | 36.70 | 250,549 | +0.15(+0.41%) |
Nov 02, 2009 | 36.75 | 37.17 | 36.40 | 36.55 | 29,738 | -0.70(-1.88%) |
Oct 30, 2009 | 37.89 | 37.94 | 36.75 | 37.25 | 9,504 | -0.85(-2.23%) |
Oct 29, 2009 | 37.77 | 38.40 | 37.70 | 38.10 | 37,795 | +1.76(+4.84%) |
Oct 28, 2009 | 36.71 | 36.95 | 36.34 | 36.34 | 30,756 | -2.26(-5.85%) |
Oct 27, 2009 | 38.24 | 38.60 | 37.90 | 38.60 | 9,983 | +0.35(+0.92%) |
Oct 26, 2009 | 38.78 | 38.92 | 38.10 | 38.25 | 5,087 | -0.46(-1.19%) |
Oct 23, 2009 | 38.74 | 38.74 | 38.50 | 38.71 | 14,781 | -0.94(-2.37%) |
Oct 22, 2009 | 39.30 | 39.65 | 39.23 | 39.65 | 7,833 | +0.00(+0.00%) |
Oct 21, 2009 | 39.77 | 40.60 | 39.65 | 39.65 | 6,093 | -0.47(-1.17%) |
Oct 20, 2009 | 39.75 | 40.12 | 39.65 | 40.12 | 5,111 | -0.03(-0.07%) |
Oct 19, 2009 | 39.93 | 40.40 | 39.75 | 40.15 | 11,535 | +0.29(+0.73%) |
Oct 16, 2009 | 39.50 | 39.95 | 39.45 | 39.86 | 11,083 | +0.33(+0.83%) |
Oct 15, 2009 | 39.50 | 39.75 | 39.39 | 39.53 | 12,743 | +0.34(+0.87%) |
Oct 14, 2009 | 39.11 | 39.19 | 38.73 | 39.19 | 390,450 | +1.09(+2.86%) |
Oct 13, 2009 | 38.43 | 38.55 | 38.03 | 38.10 | 59,352 | -0.10(-0.26%) |
Oct 12, 2009 | 38.33 | 38.67 | 38.15 | 38.20 | 11,435 | -0.68(-1.75%) |
Oct 09, 2009 | 38.90 | 38.93 | 38.45 | 38.88 | 7,048 | +0.29(+0.75%) |
Oct 08, 2009 | 38.95 | 38.95 | 38.37 | 38.59 | 10,882 | +0.59(+1.55%) |
Oct 07, 2009 | 37.89 | 38.13 | 37.77 | 38.00 | 15,901 | +0.35(+0.93%) |
Oct 06, 2009 | 37.75 | 38.44 | 37.65 | 37.65 | 14,087 | +1.23(+3.38%) |
Oct 05, 2009 | 36.16 | 36.70 | 36.15 | 36.42 | 10,678 | +0.14(+0.39%) |
Oct 02, 2009 | 35.49 | 36.38 | 35.45 | 36.28 | 41,359 | -0.87(-2.34%) |
Oct 01, 2009 | 37.90 | 37.91 | 36.85 | 37.15 | 6,918 | -0.45(-1.20%) |
Sep 30, 2009 | 37.94 | 37.94 | 37.21 | 37.60 | 12,776 | -0.60(-1.57%) |
Sep 29, 2009 | 38.12 | 38.41 | 37.80 | 38.20 | 10,063 | +0.83(+2.22%) |
Sep 28, 2009 | 36.99 | 37.53 | 36.99 | 37.37 | 209,724 | +0.22(+0.59%) |
Sep 25, 2009 | 37.95 | 37.95 | 37.15 | 37.15 | 5,298 | -0.95(-2.49%) |
Sep 24, 2009 | 38.65 | 38.65 | 38.00 | 38.10 | 30,507 | -0.95(-2.43%) |
Sep 23, 2009 | 39.65 | 39.90 | 39.05 | 39.05 | 20,020 | +0.05(+0.13%) |
Sep 22, 2009 | 39.36 | 39.45 | 39.00 | 39.00 | 7,625 | -0.20(-0.51%) |
Sep 21, 2009 | 39.37 | 39.43 | 39.20 | 39.20 | 3,705 | -1.60(-3.92%) |
Sep 18, 2009 | 40.94 | 41.07 | 40.37 | 40.80 | 33,475 | +0.40(+0.99%) |
Sep 17, 2009 | 40.38 | 40.91 | 40.17 | 40.40 | 15,224 | +0.30(+0.75%) |
Sep 16, 2009 | 39.70 | 40.10 | 39.57 | 40.10 | 18,084 | +1.14(+2.93%) |
Sep 15, 2009 | 38.74 | 39.59 | 38.45 | 38.96 | 10,541 | -0.50(-1.27%) |
Sep 14, 2009 | 38.50 | 39.46 | 38.44 | 39.46 | 27,151 | +0.86(+2.23%) |
Sep 11, 2009 | 38.95 | 39.12 | 38.50 | 38.60 | 20,300 | -0.60(-1.53%) |
Sep 10, 2009 | 39.05 | 39.60 | 39.05 | 39.20 | 10,373 | +0.10(+0.26%) |
Sep 09, 2009 | 39.08 | 39.60 | 39.08 | 39.10 | 30,905 | +1.05(+2.76%) |
Sep 08, 2009 | 38.10 | 38.27 | 37.84 | 38.05 | 8,425 | +0.65(+1.74%) |
Sep 04, 2009 | 37.10 | 37.65 | 37.02 | 37.40 | 39,139 | +1.10(+3.03%) |
Sep 03, 2009 | 36.63 | 36.70 | 36.30 | 36.30 | 133,376 | +0.29(+0.81%) |
Sep 02, 2009 | 35.72 | 36.18 | 35.72 | 36.01 | 85,185 | -0.16(-0.44%) |