Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 31.91 | 32.05 | 30.92 | 31.31 | 19,136,848 | -0.77(-2.39%) |
Nov 27, 2009 | 31.55 | 32.24 | 31.35 | 32.07 | 6,311,816 | -0.09(-0.27%) |
Nov 25, 2009 | 31.95 | 32.31 | 31.86 | 32.16 | 6,445,810 | +0.25(+0.78%) |
Nov 24, 2009 | 31.67 | 31.97 | 31.64 | 31.91 | 8,719,020 | +0.13(+0.42%) |
Nov 23, 2009 | 32.22 | 32.23 | 31.71 | 31.78 | 10,672,777 | -0.13(-0.42%) |
Nov 20, 2009 | 32.09 | 32.40 | 31.74 | 31.91 | 11,494,967 | -0.30(-0.92%) |
Nov 19, 2009 | 32.24 | 32.36 | 31.93 | 32.21 | 13,007,472 | +0.02(+0.06%) |
Nov 18, 2009 | 32.44 | 32.45 | 32.09 | 32.19 | 17,239,678 | -0.61(-1.85%) |
Nov 17, 2009 | 33.94 | 34.02 | 31.93 | 32.79 | 34,921,396 | -1.02(-3.02%) |
Nov 16, 2009 | 33.15 | 33.85 | 33.12 | 33.82 | 16,308,785 | +0.87(+2.65%) |
Nov 13, 2009 | 32.68 | 33.00 | 32.39 | 32.94 | 14,915,995 | +0.04(+0.12%) |
Nov 12, 2009 | 33.70 | 33.88 | 32.75 | 32.90 | 14,005,265 | -0.79(-2.35%) |
Nov 11, 2009 | 34.14 | 34.31 | 33.49 | 33.70 | 7,887,754 | -0.26(-0.75%) |
Nov 10, 2009 | 33.91 | 34.19 | 33.58 | 33.95 | 6,606,112 | +0.03(+0.08%) |
Nov 09, 2009 | 33.58 | 33.95 | 33.32 | 33.92 | 13,075,815 | +0.50(+1.51%) |
Nov 06, 2009 | 33.35 | 33.60 | 33.05 | 33.42 | 7,872,225 | +0.51(+1.54%) |
Nov 05, 2009 | 33.12 | 33.47 | 32.55 | 32.91 | 12,307,612 | -0.22(-0.65%) |
Nov 04, 2009 | 33.22 | 33.49 | 33.03 | 33.13 | 10,755,998 | +0.01(+0.04%) |
Nov 03, 2009 | 33.03 | 33.51 | 32.72 | 33.12 | 10,588,742 | -0.06(-0.18%) |
Nov 02, 2009 | 32.69 | 33.41 | 32.48 | 33.18 | 10,608,014 | +0.61(+1.88%) |
Oct 30, 2009 | 33.24 | 33.83 | 32.55 | 32.57 | 15,118,188 | -0.74(-2.22%) |
Oct 29, 2009 | 32.83 | 33.35 | 32.61 | 33.31 | 11,036,873 | +0.87(+2.67%) |
Oct 28, 2009 | 33.00 | 33.34 | 32.38 | 32.44 | 14,232,867 | -0.14(-0.43%) |
Oct 27, 2009 | 32.87 | 33.17 | 32.38 | 32.58 | 9,715,276 | -0.29(-0.88%) |
Oct 26, 2009 | 33.05 | 33.62 | 32.69 | 32.87 | 7,365,781 | -0.10(-0.31%) |
Oct 23, 2009 | 32.96 | 33.13 | 32.81 | 32.97 | 8,880,813 | -0.31(-0.93%) |
Oct 22, 2009 | 32.96 | 33.59 | 32.83 | 33.28 | 10,169,313 | +0.40(+1.21%) |
Oct 21, 2009 | 33.80 | 34.13 | 32.82 | 32.88 | 11,723,302 | -0.72(-2.14%) |
Oct 20, 2009 | 33.34 | 33.74 | 33.29 | 33.60 | 6,451,467 | -0.28(-0.83%) |
Oct 19, 2009 | 33.80 | 34.09 | 33.66 | 33.88 | 7,685,107 | +0.21(+0.62%) |
Oct 16, 2009 | 33.80 | 33.84 | 33.39 | 33.68 | 10,066,680 | -0.23(-0.67%) |
Oct 15, 2009 | 34.37 | 34.39 | 33.62 | 33.90 | 12,833,729 | -0.63(-1.81%) |
Oct 14, 2009 | 34.24 | 34.81 | 33.86 | 34.53 | 13,807,433 | +0.84(+2.50%) |
Oct 13, 2009 | 33.37 | 34.20 | 33.36 | 33.69 | 11,415,971 | +0.34(+1.01%) |
Oct 12, 2009 | 34.06 | 34.13 | 33.31 | 33.35 | 10,815,967 | -0.20(-0.58%) |
Oct 09, 2009 | 33.22 | 33.59 | 33.01 | 33.55 | 12,270,977 | +0.37(+1.11%) |
Oct 08, 2009 | 32.07 | 33.38 | 31.95 | 33.18 | 17,987,582 | +0.56(+1.71%) |
Oct 07, 2009 | 32.26 | 32.72 | 32.18 | 32.62 | 10,873,146 | +0.28(+0.87%) |
Oct 06, 2009 | 32.00 | 32.40 | 32.00 | 32.34 | 10,522,826 | +0.78(+2.47%) |
Oct 05, 2009 | 31.05 | 31.68 | 30.99 | 31.56 | 8,110,755 | +0.61(+1.98%) |
Oct 02, 2009 | 30.95 | 31.29 | 30.75 | 30.95 | 9,063,616 | -0.37(-1.18%) |
Oct 01, 2009 | 31.28 | 31.63 | 30.93 | 31.32 | 10,744,582 | -0.07(-0.24%) |
Sep 30, 2009 | 31.57 | 31.73 | 31.12 | 31.39 | 13,963,014 | -0.40(-1.27%) |
Sep 29, 2009 | 32.15 | 32.39 | 31.74 | 31.79 | 8,138,585 | -0.07(-0.23%) |
Sep 28, 2009 | 31.32 | 32.16 | 31.17 | 31.87 | 8,955,509 | +0.74(+2.38%) |
Sep 25, 2009 | 32.07 | 32.07 | 31.03 | 31.13 | 12,513,860 | -0.91(-2.85%) |
Sep 24, 2009 | 32.03 | 32.30 | 31.60 | 32.04 | 8,006,989 | +0.06(+0.19%) |
Sep 23, 2009 | 32.39 | 32.53 | 31.94 | 31.98 | 8,356,691 | -0.40(-1.25%) |
Sep 22, 2009 | 32.90 | 32.92 | 32.30 | 32.38 | 10,361,430 | -0.46(-1.39%) |
Sep 21, 2009 | 32.63 | 33.08 | 32.18 | 32.84 | 6,054,557 | +0.03(+0.10%) |
Sep 18, 2009 | 32.84 | 32.90 | 32.60 | 32.81 | 9,331,159 | +0.08(+0.25%) |
Sep 17, 2009 | 32.52 | 33.04 | 32.50 | 32.73 | 10,628,256 | +0.53(+1.65%) |
Sep 16, 2009 | 32.02 | 32.61 | 32.02 | 32.20 | 9,777,458 | +0.25(+0.78%) |
Sep 15, 2009 | 31.95 | 32.24 | 31.51 | 31.95 | 10,565,512 | +0.06(+0.19%) |
Sep 14, 2009 | 32.07 | 32.30 | 31.82 | 31.89 | 9,938,112 | -0.36(-1.11%) |
Sep 11, 2009 | 32.44 | 32.58 | 32.00 | 32.24 | 9,234,895 | -0.15(-0.46%) |
Sep 10, 2009 | 32.05 | 32.42 | 31.87 | 32.39 | 10,184,645 | +0.35(+1.09%) |
Sep 09, 2009 | 31.79 | 32.13 | 31.60 | 32.04 | 11,902,136 | +0.23(+0.72%) |
Sep 08, 2009 | 31.89 | 32.05 | 31.52 | 31.81 | 12,733,069 | +0.13(+0.40%) |
Sep 04, 2009 | 31.72 | 31.85 | 31.52 | 31.68 | 9,001,507 | +0.03(+0.11%) |
Sep 03, 2009 | 32.00 | 32.11 | 31.46 | 31.65 | 18,199,898 | +0.54(+1.73%) |
Sep 02, 2009 | 31.19 | 31.46 | 30.72 | 31.11 | 11,948,654 | -0.21(-0.67%) |