Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 40.81 | 41.44 | 40.76 | 41.33 | 408,499 | +0.22(+0.54%) |
Nov 27, 2009 | 40.04 | 41.15 | 39.94 | 41.11 | 193,581 | -0.46(-1.11%) |
Nov 25, 2009 | 40.93 | 41.63 | 40.83 | 41.57 | 653,894 | +0.90(+2.21%) |
Nov 24, 2009 | 40.87 | 40.87 | 40.41 | 40.67 | 441,318 | -0.29(-0.71%) |
Nov 23, 2009 | 41.58 | 41.74 | 40.85 | 40.96 | 458,051 | +0.00(+0.00%) |
Nov 20, 2009 | 40.53 | 40.96 | 40.50 | 40.96 | 323,752 | +0.11(+0.27%) |
Nov 19, 2009 | 41.04 | 41.04 | 40.51 | 40.85 | 331,225 | -0.49(-1.19%) |
Nov 18, 2009 | 41.69 | 41.77 | 41.15 | 41.34 | 562,699 | -0.06(-0.16%) |
Nov 17, 2009 | 41.08 | 41.42 | 40.99 | 41.41 | 446,205 | +0.18(+0.42%) |
Nov 16, 2009 | 40.25 | 41.33 | 40.25 | 41.23 | 580,743 | +1.29(+3.23%) |
Nov 13, 2009 | 39.67 | 40.01 | 39.53 | 39.94 | 588,641 | +0.18(+0.45%) |
Nov 12, 2009 | 40.31 | 40.31 | 39.75 | 39.76 | 559,345 | -0.70(-1.73%) |
Nov 11, 2009 | 40.77 | 40.77 | 40.33 | 40.46 | 452,796 | +0.24(+0.60%) |
Nov 10, 2009 | 40.50 | 40.50 | 39.87 | 40.22 | 492,341 | -0.24(-0.59%) |
Nov 09, 2009 | 40.28 | 40.55 | 40.22 | 40.46 | 476,720 | +0.64(+1.61%) |
Nov 06, 2009 | 39.24 | 40.80 | 39.00 | 39.82 | 397,897 | -0.69(-1.70%) |
Nov 05, 2009 | 40.80 | 40.90 | 40.48 | 40.51 | 258,799 | -0.24(-0.59%) |
Nov 04, 2009 | 41.10 | 41.31 | 40.66 | 40.75 | 548,516 | -0.11(-0.27%) |
Nov 03, 2009 | 39.98 | 40.90 | 39.90 | 40.86 | 446,229 | +0.57(+1.41%) |
Nov 02, 2009 | 39.99 | 40.43 | 39.85 | 40.29 | 283,598 | +0.38(+0.95%) |
Oct 30, 2009 | 40.74 | 40.74 | 39.80 | 39.91 | 320,036 | -0.98(-2.40%) |
Oct 29, 2009 | 40.27 | 40.95 | 40.24 | 40.89 | 648,337 | +1.03(+2.58%) |
Oct 28, 2009 | 40.44 | 40.57 | 39.81 | 39.86 | 434,007 | -1.03(-2.52%) |
Oct 27, 2009 | 41.03 | 41.11 | 40.64 | 40.89 | 445,328 | -0.01(-0.02%) |
Oct 26, 2009 | 41.80 | 42.01 | 40.79 | 40.90 | 337,114 | -0.72(-1.73%) |
Oct 23, 2009 | 41.80 | 41.83 | 41.53 | 41.62 | 461,426 | -0.28(-0.67%) |
Oct 22, 2009 | 42.20 | 42.20 | 41.48 | 41.90 | 411,044 | -0.05(-0.12%) |
Oct 21, 2009 | 41.15 | 42.31 | 41.04 | 41.95 | 651,927 | +0.76(+1.85%) |
Oct 20, 2009 | 40.99 | 41.26 | 40.99 | 41.19 | 397,440 | -0.25(-0.60%) |
Oct 19, 2009 | 40.91 | 41.50 | 40.80 | 41.44 | 553,522 | +0.71(+1.74%) |
Oct 16, 2009 | 40.29 | 40.74 | 40.29 | 40.73 | 425,545 | +0.31(+0.77%) |
Oct 15, 2009 | 40.10 | 40.50 | 39.76 | 40.42 | 500,621 | +0.39(+0.97%) |
Oct 14, 2009 | 40.09 | 40.15 | 39.93 | 40.03 | 298,280 | +0.22(+0.55%) |
Oct 13, 2009 | 39.96 | 39.96 | 39.42 | 39.81 | 344,976 | -0.08(-0.20%) |
Oct 12, 2009 | 39.87 | 40.00 | 39.71 | 39.89 | 384,142 | +0.67(+1.71%) |
Oct 09, 2009 | 39.37 | 39.53 | 39.02 | 39.22 | 305,776 | -0.20(-0.51%) |
Oct 08, 2009 | 38.71 | 39.73 | 38.68 | 39.42 | 402,901 | +0.86(+2.23%) |
Oct 07, 2009 | 38.80 | 38.96 | 38.29 | 38.56 | 485,669 | +0.00(+0.00%) |
Oct 06, 2009 | 38.47 | 39.03 | 38.42 | 38.56 | 389,636 | +0.57(+1.50%) |
Oct 05, 2009 | 37.47 | 38.20 | 37.40 | 37.99 | 335,580 | +0.52(+1.39%) |
Oct 02, 2009 | 37.50 | 37.88 | 37.27 | 37.47 | 479,581 | -0.45(-1.19%) |
Oct 01, 2009 | 38.85 | 38.85 | 37.74 | 37.92 | 308,842 | -0.64(-1.66%) |
Sep 30, 2009 | 37.87 | 38.60 | 37.45 | 38.56 | 454,798 | +1.03(+2.74%) |
Sep 29, 2009 | 37.38 | 37.70 | 37.31 | 37.53 | 478,292 | +0.07(+0.19%) |
Sep 28, 2009 | 37.12 | 37.64 | 37.11 | 37.46 | 283,811 | +0.10(+0.27%) |
Sep 25, 2009 | 37.38 | 37.50 | 37.09 | 37.36 | 427,008 | +0.03(+0.08%) |
Sep 24, 2009 | 37.89 | 37.89 | 37.13 | 37.33 | 453,038 | -0.70(-1.84%) |
Sep 23, 2009 | 38.40 | 38.40 | 37.80 | 38.03 | 285,212 | -0.51(-1.32%) |
Sep 22, 2009 | 38.60 | 38.60 | 38.25 | 38.54 | 319,158 | +0.66(+1.74%) |
Sep 21, 2009 | 38.05 | 38.18 | 37.80 | 37.88 | 233,595 | -0.64(-1.66%) |
Sep 18, 2009 | 39.09 | 39.09 | 38.52 | 38.52 | 379,746 | -0.51(-1.31%) |
Sep 17, 2009 | 39.14 | 39.41 | 38.92 | 39.03 | 525,357 | +0.22(+0.57%) |
Sep 16, 2009 | 38.79 | 39.28 | 38.61 | 38.81 | 466,104 | +0.37(+0.96%) |
Sep 15, 2009 | 37.80 | 38.48 | 37.61 | 38.44 | 475,182 | +0.82(+2.18%) |
Sep 14, 2009 | 37.31 | 37.63 | 37.21 | 37.62 | 281,100 | +0.14(+0.37%) |
Sep 11, 2009 | 38.40 | 38.52 | 37.34 | 37.48 | 617,474 | -0.70(-1.83%) |
Sep 10, 2009 | 37.72 | 38.18 | 37.43 | 38.18 | 445,615 | +0.33(+0.87%) |
Sep 09, 2009 | 38.03 | 38.30 | 37.83 | 37.85 | 442,738 | -0.18(-0.47%) |
Sep 08, 2009 | 38.13 | 38.33 | 37.87 | 38.03 | 441,198 | +0.83(+2.23%) |
Sep 04, 2009 | 37.10 | 37.31 | 36.86 | 37.20 | 346,997 | -0.17(-0.45%) |
Sep 03, 2009 | 37.64 | 37.67 | 37.18 | 37.37 | 421,982 | -0.01(-0.03%) |
Sep 02, 2009 | 37.09 | 37.51 | 36.99 | 37.38 | 470,502 | +0.01(+0.03%) |