Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 40.28 | 40.49 | 40.03 | 40.43 | 66,262 | +0.05(+0.13%) |
Nov 27, 2009 | 40.97 | 40.97 | 38.67 | 40.37 | 63,593 | -0.70(-1.71%) |
Nov 25, 2009 | 40.83 | 41.11 | 40.77 | 41.08 | 120,849 | +0.25(+0.62%) |
Nov 24, 2009 | 41.01 | 41.01 | 40.48 | 40.82 | 225,721 | -0.12(-0.29%) |
Nov 23, 2009 | 41.08 | 41.31 | 40.84 | 40.94 | 87,332 | +0.56(+1.38%) |
Nov 20, 2009 | 40.35 | 40.47 | 40.07 | 40.39 | 69,188 | -0.13(-0.33%) |
Nov 19, 2009 | 40.84 | 40.92 | 40.22 | 40.52 | 181,066 | -0.71(-1.71%) |
Nov 18, 2009 | 41.35 | 41.43 | 41.05 | 41.23 | 160,338 | -0.16(-0.38%) |
Nov 17, 2009 | 41.31 | 41.43 | 41.04 | 41.39 | 139,634 | -0.07(-0.17%) |
Nov 16, 2009 | 41.02 | 41.62 | 40.85 | 41.46 | 193,180 | +0.87(+2.15%) |
Nov 13, 2009 | 40.33 | 40.73 | 40.09 | 40.58 | 166,638 | +0.37(+0.93%) |
Nov 12, 2009 | 40.74 | 40.85 | 40.14 | 40.21 | 168,687 | -0.49(-1.21%) |
Nov 11, 2009 | 40.85 | 41.27 | 40.53 | 40.70 | 307,739 | +0.26(+0.65%) |
Nov 10, 2009 | 40.58 | 40.76 | 40.20 | 40.44 | 90,986 | -0.22(-0.55%) |
Nov 09, 2009 | 40.07 | 40.67 | 40.01 | 40.66 | 156,621 | +1.00(+2.52%) |
Nov 06, 2009 | 39.21 | 39.73 | 39.21 | 39.66 | 525,456 | +0.40(+1.01%) |
Nov 05, 2009 | 38.63 | 39.31 | 38.62 | 39.27 | 99,645 | +1.02(+2.66%) |
Nov 04, 2009 | 38.73 | 38.96 | 38.22 | 38.25 | 230,217 | -0.09(-0.23%) |
Nov 03, 2009 | 37.63 | 38.36 | 37.63 | 38.34 | 262,936 | +0.63(+1.66%) |
Nov 02, 2009 | 37.55 | 38.08 | 37.13 | 37.71 | 262,217 | +0.26(+0.70%) |
Oct 30, 2009 | 38.47 | 38.58 | 37.35 | 37.45 | 335,950 | -1.10(-2.84%) |
Oct 29, 2009 | 38.07 | 38.66 | 37.98 | 38.54 | 84,525 | +0.71(+1.87%) |
Oct 28, 2009 | 38.49 | 38.82 | 37.76 | 37.84 | 239,426 | -0.93(-2.40%) |
Oct 27, 2009 | 39.30 | 39.43 | 38.74 | 38.77 | 113,458 | -0.44(-1.13%) |
Oct 26, 2009 | 39.73 | 40.22 | 39.09 | 39.21 | 130,238 | -0.48(-1.20%) |
Oct 23, 2009 | 39.70 | 39.76 | 39.51 | 39.69 | 62,300 | -0.63(-1.56%) |
Oct 22, 2009 | 39.94 | 40.43 | 39.60 | 40.31 | 79,034 | +0.33(+0.81%) |
Oct 21, 2009 | 40.24 | 40.86 | 39.95 | 39.99 | 237,970 | -0.44(-1.10%) |
Oct 20, 2009 | 40.09 | 40.47 | 40.09 | 40.43 | 37,467 | -0.22(-0.55%) |
Oct 19, 2009 | 40.22 | 40.83 | 40.22 | 40.66 | 52,758 | +0.41(+1.03%) |
Oct 16, 2009 | 40.19 | 40.42 | 39.85 | 40.24 | 71,406 | -0.41(-1.02%) |
Oct 15, 2009 | 40.37 | 40.66 | 40.30 | 40.66 | 87,793 | +0.11(+0.27%) |
Oct 14, 2009 | 40.07 | 40.60 | 39.35 | 40.54 | 68,316 | +0.98(+2.49%) |
Oct 13, 2009 | 39.51 | 39.62 | 39.21 | 39.56 | 22,263 | -0.10(-0.24%) |
Oct 12, 2009 | 39.84 | 40.00 | 39.45 | 39.66 | 71,272 | +0.01(+0.02%) |
Oct 09, 2009 | 39.41 | 39.65 | 39.24 | 39.65 | 42,492 | +0.30(+0.77%) |
Oct 08, 2009 | 39.23 | 39.62 | 39.10 | 39.35 | 47,253 | +0.47(+1.21%) |
Oct 07, 2009 | 38.78 | 38.96 | 38.65 | 38.88 | 39,674 | -0.05(-0.12%) |
Oct 06, 2009 | 38.74 | 39.23 | 38.70 | 38.93 | 66,971 | +0.53(+1.39%) |
Oct 05, 2009 | 37.92 | 38.46 | 37.67 | 38.39 | 48,155 | +0.71(+1.87%) |
Oct 02, 2009 | 37.72 | 37.95 | 37.60 | 37.69 | 49,451 | -0.60(-1.56%) |
Oct 01, 2009 | 39.17 | 39.21 | 38.28 | 38.28 | 147,839 | -1.06(-2.68%) |
Sep 30, 2009 | 40.02 | 40.02 | 39.00 | 39.34 | 71,910 | -0.42(-1.05%) |
Sep 29, 2009 | 39.89 | 40.14 | 39.68 | 39.76 | 84,740 | -0.00(-0.00%) |
Sep 28, 2009 | 39.23 | 39.92 | 39.23 | 39.76 | 20,994 | +0.58(+1.48%) |
Sep 25, 2009 | 39.35 | 39.43 | 38.88 | 39.18 | 41,273 | -0.33(-0.84%) |
Sep 24, 2009 | 40.22 | 40.27 | 39.25 | 39.51 | 117,128 | -0.58(-1.45%) |
Sep 23, 2009 | 40.78 | 40.88 | 40.09 | 40.09 | 92,985 | -0.44(-1.08%) |
Sep 22, 2009 | 40.51 | 40.72 | 40.38 | 40.53 | 145,780 | +0.29(+0.73%) |
Sep 21, 2009 | 40.25 | 40.44 | 39.85 | 40.24 | 61,653 | -0.27(-0.67%) |
Sep 18, 2009 | 40.71 | 40.72 | 40.25 | 40.51 | 636,658 | +0.06(+0.14%) |
Sep 17, 2009 | 40.40 | 40.88 | 40.19 | 40.45 | 688,262 | -0.02(-0.06%) |
Sep 16, 2009 | 40.28 | 40.78 | 39.81 | 40.47 | 89,589 | +0.64(+1.59%) |
Sep 15, 2009 | 39.59 | 39.97 | 38.46 | 39.84 | 137,056 | +0.48(+1.23%) |
Sep 14, 2009 | 38.60 | 39.39 | 38.42 | 39.35 | 81,560 | +0.44(+1.14%) |
Sep 11, 2009 | 38.81 | 39.19 | 38.72 | 38.91 | 51,108 | +0.13(+0.35%) |
Sep 10, 2009 | 38.34 | 38.77 | 38.09 | 38.77 | 43,061 | +0.49(+1.29%) |
Sep 09, 2009 | 37.89 | 38.47 | 37.77 | 38.28 | 60,408 | +0.56(+1.48%) |
Sep 08, 2009 | 37.72 | 37.86 | 37.50 | 37.72 | 53,837 | +0.50(+1.36%) |
Sep 04, 2009 | 36.65 | 37.26 | 36.38 | 37.22 | 55,675 | +0.64(+1.76%) |
Sep 03, 2009 | 36.23 | 36.58 | 35.88 | 36.58 | 35,280 | +0.64(+1.79%) |
Sep 02, 2009 | 35.89 | 36.15 | 35.57 | 35.93 | 38,562 | -0.21(-0.59%) |