Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 31.52 | 31.93 | 31.26 | 31.80 | 9,021,931 | +0.26(+0.82%) |
Nov 27, 2009 | 31.06 | 31.84 | 30.96 | 31.54 | 6,283,115 | -1.19(-3.64%) |
Nov 25, 2009 | 32.28 | 32.73 | 32.14 | 32.73 | 7,536,109 | +1.34(+4.26%) |
Nov 24, 2009 | 31.74 | 31.77 | 31.18 | 31.39 | 10,541,629 | -0.30(-0.95%) |
Nov 23, 2009 | 31.80 | 32.00 | 31.46 | 31.69 | 9,039,780 | +0.71(+2.30%) |
Nov 20, 2009 | 30.71 | 31.07 | 30.54 | 30.98 | 6,362,248 | -0.34(-1.08%) |
Nov 19, 2009 | 31.56 | 31.58 | 30.90 | 31.32 | 9,232,421 | -0.69(-2.16%) |
Nov 18, 2009 | 32.15 | 32.30 | 31.73 | 32.01 | 7,862,052 | -0.14(-0.42%) |
Nov 17, 2009 | 31.83 | 32.18 | 31.47 | 32.15 | 9,953,388 | +0.00(+0.01%) |
Nov 16, 2009 | 31.46 | 32.30 | 31.42 | 32.14 | 7,363,093 | +1.19(+3.85%) |
Nov 13, 2009 | 30.51 | 31.08 | 30.34 | 30.95 | 8,461,557 | +0.73(+2.40%) |
Nov 12, 2009 | 30.73 | 30.93 | 30.14 | 30.23 | 11,802,646 | -0.44(-1.43%) |
Nov 11, 2009 | 30.87 | 31.20 | 30.46 | 30.66 | 9,545,613 | +0.40(+1.33%) |
Nov 10, 2009 | 30.06 | 30.39 | 29.85 | 30.26 | 8,206,917 | +0.07(+0.22%) |
Nov 09, 2009 | 29.77 | 30.29 | 29.68 | 30.20 | 10,907,486 | +1.50(+5.21%) |
Nov 06, 2009 | 28.40 | 28.95 | 28.35 | 28.70 | 9,380,856 | +0.05(+0.19%) |
Nov 05, 2009 | 28.30 | 28.81 | 28.24 | 28.65 | 8,903,552 | +0.28(+0.98%) |
Nov 04, 2009 | 28.57 | 28.82 | 28.27 | 28.37 | 13,470,098 | +0.25(+0.87%) |
Nov 03, 2009 | 27.32 | 28.24 | 27.27 | 28.12 | 15,416,020 | +0.05(+0.17%) |
Nov 02, 2009 | 27.87 | 28.54 | 27.49 | 28.08 | 11,679,086 | +0.38(+1.37%) |
Oct 30, 2009 | 28.59 | 28.74 | 27.20 | 27.70 | 21,893,130 | -1.50(-5.15%) |
Oct 29, 2009 | 28.90 | 29.33 | 28.64 | 29.20 | 15,883,863 | +1.03(+3.67%) |
Oct 28, 2009 | 29.44 | 29.44 | 28.00 | 28.16 | 20,263,166 | -1.61(-5.42%) |
Oct 27, 2009 | 30.29 | 30.47 | 29.70 | 29.78 | 11,763,672 | -0.43(-1.41%) |
Oct 26, 2009 | 31.11 | 31.67 | 30.13 | 30.20 | 12,925,767 | -0.61(-1.99%) |
Oct 23, 2009 | 31.11 | 31.20 | 30.52 | 30.82 | 10,198,510 | -0.43(-1.37%) |
Oct 22, 2009 | 30.81 | 31.29 | 30.44 | 31.24 | 12,510,407 | +0.24(+0.76%) |
Oct 21, 2009 | 30.59 | 31.63 | 30.59 | 31.01 | 14,407,283 | +0.19(+0.60%) |
Oct 20, 2009 | 30.61 | 30.99 | 30.60 | 30.82 | 10,118,586 | -0.26(-0.84%) |
Oct 19, 2009 | 30.49 | 31.25 | 30.35 | 31.08 | 10,783,007 | +0.83(+2.75%) |
Oct 16, 2009 | 30.05 | 30.44 | 29.95 | 30.25 | 8,318,914 | -0.25(-0.83%) |
Oct 15, 2009 | 29.98 | 30.54 | 29.87 | 30.50 | 15,861,829 | +0.43(+1.45%) |
Oct 14, 2009 | 29.82 | 30.21 | 29.70 | 30.07 | 10,446,790 | +1.06(+3.67%) |
Oct 13, 2009 | 28.96 | 29.12 | 28.64 | 29.00 | 8,188,911 | -0.08(-0.29%) |
Oct 12, 2009 | 29.10 | 29.26 | 28.87 | 29.09 | 6,530,626 | +0.06(+0.20%) |
Oct 09, 2009 | 28.78 | 29.06 | 28.63 | 29.03 | 7,693,218 | -0.27(-0.94%) |
Oct 08, 2009 | 28.85 | 29.41 | 28.65 | 29.30 | 9,998,826 | +0.98(+3.44%) |
Oct 07, 2009 | 28.15 | 28.38 | 27.97 | 28.33 | 6,613,323 | +0.41(+1.45%) |
Oct 06, 2009 | 27.70 | 28.13 | 27.61 | 27.92 | 7,091,934 | +0.60(+2.21%) |
Oct 05, 2009 | 26.77 | 27.37 | 26.61 | 27.32 | 7,373,448 | +0.87(+3.29%) |
Oct 02, 2009 | 26.16 | 26.83 | 26.04 | 26.45 | 7,182,805 | -0.10(-0.38%) |
Oct 01, 2009 | 27.34 | 27.42 | 26.50 | 26.55 | 11,036,591 | -1.33(-4.76%) |
Sep 30, 2009 | 28.10 | 28.11 | 27.32 | 27.88 | 11,471,870 | +0.05(+0.17%) |
Sep 29, 2009 | 27.92 | 28.10 | 27.67 | 27.83 | 6,946,611 | -0.02(-0.08%) |
Sep 28, 2009 | 27.27 | 27.91 | 27.13 | 27.85 | 6,802,355 | +0.75(+2.76%) |
Sep 25, 2009 | 27.13 | 27.45 | 26.82 | 27.10 | 8,485,833 | +0.04(+0.14%) |
Sep 24, 2009 | 27.71 | 27.72 | 26.82 | 27.07 | 9,748,429 | -0.65(-2.35%) |
Sep 23, 2009 | 28.38 | 28.41 | 27.68 | 27.72 | 9,981,898 | -0.57(-2.00%) |
Sep 22, 2009 | 28.29 | 28.46 | 28.04 | 28.28 | 6,014,322 | +0.59(+2.12%) |
Sep 21, 2009 | 27.56 | 27.76 | 26.96 | 27.70 | 9,094,145 | -0.58(-2.06%) |
Sep 18, 2009 | 28.56 | 28.64 | 28.21 | 28.28 | 6,629,240 | -0.46(-1.60%) |
Sep 17, 2009 | 28.82 | 29.23 | 28.63 | 28.74 | 8,977,556 | +0.07(+0.25%) |
Sep 16, 2009 | 28.70 | 29.33 | 28.56 | 28.67 | 11,517,438 | +0.43(+1.54%) |
Sep 15, 2009 | 27.80 | 28.34 | 27.67 | 28.23 | 6,672,480 | +0.32(+1.15%) |
Sep 14, 2009 | 27.63 | 27.98 | 27.52 | 27.91 | 7,102,618 | -0.20(-0.72%) |
Sep 11, 2009 | 28.57 | 28.65 | 28.01 | 28.11 | 10,493,736 | +0.20(+0.71%) |
Sep 10, 2009 | 27.32 | 27.97 | 27.15 | 27.91 | 8,265,565 | +0.49(+1.79%) |
Sep 09, 2009 | 27.60 | 27.62 | 27.07 | 27.43 | 12,601,415 | -0.11(-0.41%) |
Sep 08, 2009 | 27.70 | 27.76 | 27.34 | 27.54 | 10,094,156 | +1.14(+4.30%) |
Sep 04, 2009 | 26.15 | 26.45 | 25.93 | 26.40 | 9,159,549 | +0.22(+0.84%) |
Sep 03, 2009 | 26.28 | 26.38 | 25.79 | 26.18 | 9,985,758 | +0.48(+1.86%) |
Sep 02, 2009 | 25.53 | 25.88 | 25.37 | 25.71 | 8,969,597 | -0.24(-0.91%) |