Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 41.77 | 42.27 | 41.50 | 42.08 | 35,604 | +0.51(+1.22%) |
Nov 27, 2009 | 40.38 | 41.57 | 40.38 | 41.57 | 42,608 | +0.24(+0.58%) |
Nov 25, 2009 | 41.00 | 41.59 | 40.53 | 41.33 | 27,222 | +0.95(+2.37%) |
Nov 24, 2009 | 40.90 | 41.00 | 40.35 | 40.38 | 26,653 | -0.77(-1.88%) |
Nov 23, 2009 | 42.00 | 42.46 | 41.01 | 41.15 | 62,255 | -0.18(-0.44%) |
Nov 20, 2009 | 41.68 | 41.68 | 41.10 | 41.33 | 19,943 | -0.49(-1.17%) |
Nov 19, 2009 | 40.96 | 41.85 | 40.70 | 41.82 | 52,850 | +0.43(+1.03%) |
Nov 18, 2009 | 41.88 | 42.40 | 41.37 | 41.39 | 32,375 | -0.28(-0.66%) |
Nov 17, 2009 | 41.00 | 41.74 | 40.79 | 41.67 | 33,792 | +0.57(+1.39%) |
Nov 16, 2009 | 40.21 | 41.25 | 40.21 | 41.10 | 58,930 | +1.20(+3.01%) |
Nov 13, 2009 | 39.75 | 40.40 | 39.75 | 39.90 | 14,329 | -0.07(-0.18%) |
Nov 12, 2009 | 39.39 | 40.18 | 39.01 | 39.97 | 98,071 | +0.47(+1.19%) |
Nov 11, 2009 | 39.87 | 40.20 | 39.48 | 39.50 | 19,285 | +0.11(+0.28%) |
Nov 10, 2009 | 39.08 | 39.39 | 38.47 | 39.39 | 28,784 | +0.36(+0.93%) |
Nov 09, 2009 | 38.35 | 39.11 | 38.16 | 39.03 | 43,701 | +1.18(+3.11%) |
Nov 06, 2009 | 38.56 | 38.67 | 37.80 | 37.85 | 55,294 | -0.91(-2.35%) |
Nov 05, 2009 | 39.50 | 39.58 | 38.65 | 38.76 | 50,631 | -0.71(-1.80%) |
Nov 04, 2009 | 40.26 | 40.62 | 39.45 | 39.47 | 55,735 | -0.40(-1.00%) |
Nov 03, 2009 | 38.93 | 40.27 | 38.62 | 39.87 | 54,295 | +0.57(+1.45%) |
Nov 02, 2009 | 38.36 | 39.50 | 38.10 | 39.30 | 57,200 | +1.30(+3.42%) |
Oct 30, 2009 | 38.50 | 38.50 | 38.00 | 38.00 | 59,808 | -1.04(-2.66%) |
Oct 29, 2009 | 38.33 | 39.17 | 38.30 | 39.04 | 41,335 | +0.98(+2.57%) |
Oct 28, 2009 | 38.01 | 38.50 | 37.70 | 38.06 | 27,444 | -0.34(-0.89%) |
Oct 27, 2009 | 39.30 | 39.30 | 38.33 | 38.40 | 129,669 | -0.80(-2.04%) |
Oct 26, 2009 | 41.19 | 41.19 | 39.18 | 39.20 | 58,643 | -1.50(-3.69%) |
Oct 23, 2009 | 41.19 | 41.27 | 40.51 | 40.70 | 72,336 | -0.25(-0.60%) |
Oct 22, 2009 | 40.60 | 41.09 | 40.14 | 40.95 | 70,379 | +0.40(+0.99%) |
Oct 21, 2009 | 39.29 | 40.99 | 38.97 | 40.55 | 65,531 | +1.22(+3.10%) |
Oct 20, 2009 | 39.28 | 39.58 | 39.20 | 39.33 | 57,571 | -0.36(-0.91%) |
Oct 19, 2009 | 39.00 | 39.69 | 38.82 | 39.69 | 30,195 | +1.25(+3.25%) |
Oct 16, 2009 | 39.13 | 39.13 | 38.33 | 38.44 | 38,861 | -0.56(-1.44%) |
Oct 15, 2009 | 38.89 | 39.12 | 38.40 | 39.00 | 50,627 | -0.37(-0.94%) |
Oct 14, 2009 | 39.69 | 40.00 | 39.00 | 39.37 | 66,523 | +0.01(+0.03%) |
Oct 13, 2009 | 38.98 | 39.64 | 38.72 | 39.36 | 60,895 | -0.01(-0.03%) |
Oct 12, 2009 | 38.27 | 39.37 | 38.09 | 39.37 | 47,502 | +1.97(+5.27%) |
Oct 09, 2009 | 37.04 | 37.86 | 36.50 | 37.40 | 50,374 | +0.35(+0.94%) |
Oct 08, 2009 | 36.68 | 37.45 | 36.48 | 37.05 | 72,714 | +0.55(+1.51%) |
Oct 07, 2009 | 36.23 | 36.55 | 35.89 | 36.50 | 36,026 | +0.31(+0.86%) |
Oct 06, 2009 | 35.72 | 36.86 | 35.34 | 36.19 | 42,969 | +1.49(+4.29%) |
Oct 05, 2009 | 34.40 | 35.36 | 34.40 | 34.70 | 6,583 | +0.19(+0.55%) |
Oct 02, 2009 | 35.16 | 35.17 | 34.51 | 34.51 | 12,166 | -0.73(-2.08%) |
Oct 01, 2009 | 35.56 | 35.80 | 35.24 | 35.24 | 9,945 | -0.44(-1.22%) |
Sep 30, 2009 | 35.40 | 35.85 | 34.96 | 35.68 | 7,573 | +0.08(+0.22%) |
Sep 29, 2009 | 35.95 | 35.95 | 35.27 | 35.60 | 5,070 | +0.20(+0.56%) |
Sep 28, 2009 | 35.42 | 35.68 | 35.03 | 35.40 | 17,087 | -0.06(-0.17%) |
Sep 25, 2009 | 35.70 | 36.10 | 35.33 | 35.46 | 20,198 | -0.36(-1.01%) |
Sep 24, 2009 | 34.89 | 35.98 | 34.65 | 35.82 | 37,565 | +0.58(+1.65%) |
Sep 23, 2009 | 34.76 | 35.51 | 34.53 | 35.24 | 20,470 | +0.14(+0.40%) |
Sep 22, 2009 | 35.17 | 35.27 | 34.65 | 35.10 | 15,491 | +0.52(+1.50%) |
Sep 21, 2009 | 35.06 | 35.06 | 34.58 | 34.58 | 12,193 | -0.76(-2.16%) |
Sep 18, 2009 | 35.70 | 35.96 | 35.17 | 35.34 | 7,940 | -0.76(-2.09%) |
Sep 17, 2009 | 36.14 | 36.14 | 35.59 | 36.10 | 29,083 | -0.07(-0.19%) |
Sep 16, 2009 | 36.60 | 36.60 | 35.45 | 36.17 | 56,938 | -0.69(-1.87%) |
Sep 15, 2009 | 35.13 | 37.15 | 34.94 | 36.86 | 69,240 | +2.17(+6.25%) |
Sep 14, 2009 | 34.62 | 34.69 | 34.34 | 34.69 | 8,775 | -0.01(-0.02%) |
Sep 11, 2009 | 35.48 | 35.52 | 34.23 | 34.70 | 30,420 | -0.19(-0.54%) |
Sep 10, 2009 | 34.89 | 35.29 | 34.54 | 34.89 | 18,864 | -0.02(-0.06%) |
Sep 09, 2009 | 34.58 | 35.18 | 34.58 | 34.91 | 23,200 | -0.10(-0.29%) |
Sep 08, 2009 | 35.00 | 35.34 | 34.90 | 35.01 | 43,072 | +0.01(+0.04%) |
Sep 04, 2009 | 35.37 | 35.57 | 34.74 | 35.00 | 26,967 | -0.52(-1.47%) |
Sep 03, 2009 | 36.10 | 36.25 | 35.35 | 35.52 | 15,780 | -0.71(-1.96%) |
Sep 02, 2009 | 35.91 | 36.25 | 35.57 | 36.23 | 27,774 | +0.16(+0.44%) |