Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 34.83 | 35.02 | 34.71 | 34.93 | 37,058 | +0.03(+0.10%) |
Nov 27, 2009 | 34.58 | 35.02 | 34.53 | 34.90 | 16,664 | -0.50(-1.42%) |
Nov 25, 2009 | 35.28 | 35.42 | 35.28 | 35.40 | 21,646 | +0.15(+0.44%) |
Nov 24, 2009 | 35.26 | 35.32 | 35.06 | 35.25 | 161,512 | +0.01(+0.02%) |
Nov 23, 2009 | 35.21 | 35.42 | 35.16 | 35.24 | 26,093 | +0.41(+1.18%) |
Nov 20, 2009 | 34.76 | 34.89 | 34.68 | 34.83 | 13,644 | -0.15(-0.43%) |
Nov 19, 2009 | 35.14 | 35.14 | 34.72 | 34.98 | 25,591 | -0.35(-1.00%) |
Nov 18, 2009 | 35.37 | 35.37 | 35.12 | 35.33 | 29,433 | -0.03(-0.10%) |
Nov 17, 2009 | 35.19 | 35.37 | 35.15 | 35.37 | 101,457 | +0.03(+0.10%) |
Nov 16, 2009 | 35.13 | 35.41 | 35.08 | 35.33 | 36,227 | +0.44(+1.27%) |
Nov 13, 2009 | 34.78 | 34.97 | 34.73 | 34.89 | 38,658 | +0.25(+0.71%) |
Nov 12, 2009 | 34.87 | 35.04 | 34.60 | 34.64 | 29,968 | -0.30(-0.85%) |
Nov 11, 2009 | 34.96 | 35.08 | 34.81 | 34.94 | 54,500 | +0.20(+0.56%) |
Nov 10, 2009 | 34.67 | 34.84 | 34.61 | 34.74 | 56,159 | +0.03(+0.07%) |
Nov 09, 2009 | 34.28 | 34.75 | 34.27 | 34.72 | 58,833 | +0.66(+1.93%) |
Nov 06, 2009 | 33.77 | 34.09 | 33.71 | 34.06 | 14,794 | +0.14(+0.40%) |
Nov 05, 2009 | 33.53 | 33.92 | 33.52 | 33.92 | 54,567 | +0.61(+1.84%) |
Nov 04, 2009 | 33.37 | 33.70 | 33.29 | 33.31 | 87,468 | +0.16(+0.49%) |
Nov 03, 2009 | 32.95 | 33.19 | 32.95 | 33.15 | 16,466 | +0.03(+0.08%) |
Nov 02, 2009 | 32.98 | 33.30 | 32.80 | 33.12 | 49,050 | +0.25(+0.75%) |
Oct 30, 2009 | 33.57 | 33.61 | 32.85 | 32.88 | 59,843 | -0.75(-2.23%) |
Oct 29, 2009 | 33.31 | 33.67 | 33.24 | 33.63 | 30,504 | +0.56(+1.70%) |
Oct 28, 2009 | 33.52 | 33.62 | 33.03 | 33.06 | 197,274 | -0.52(-1.55%) |
Oct 27, 2009 | 33.80 | 33.87 | 31.80 | 33.58 | 371,479 | -0.24(-0.71%) |
Oct 26, 2009 | 34.11 | 34.46 | 33.72 | 33.82 | 34,801 | -0.26(-0.78%) |
Oct 23, 2009 | 34.11 | 34.11 | 33.98 | 34.09 | 24,757 | -0.24(-0.70%) |
Oct 22, 2009 | 34.04 | 34.39 | 33.90 | 34.33 | 32,077 | +0.26(+0.78%) |
Oct 21, 2009 | 34.28 | 34.64 | 34.05 | 34.06 | 53,876 | -0.25(-0.72%) |
Oct 20, 2009 | 34.22 | 34.33 | 34.19 | 34.31 | 33,500 | -0.16(-0.47%) |
Oct 19, 2009 | 34.21 | 34.51 | 34.14 | 34.47 | 26,163 | +0.32(+0.95%) |
Oct 16, 2009 | 34.09 | 34.23 | 33.98 | 34.15 | 44,364 | -0.15(-0.42%) |
Oct 15, 2009 | 34.03 | 34.29 | 34.03 | 34.29 | 74,480 | +0.09(+0.27%) |
Oct 14, 2009 | 34.07 | 34.22 | 33.93 | 34.20 | 7,665,045 | +0.47(+1.39%) |
Oct 13, 2009 | 33.69 | 33.76 | 33.54 | 33.73 | 20,994 | +0.03(+0.08%) |
Oct 12, 2009 | 33.92 | 33.92 | 33.61 | 33.70 | 37,255 | +0.03(+0.10%) |
Oct 09, 2009 | 33.42 | 33.68 | 33.40 | 33.67 | 167,244 | +0.20(+0.59%) |
Oct 08, 2009 | 33.40 | 33.60 | 33.35 | 33.47 | 258,976 | +0.30(+0.90%) |
Oct 07, 2009 | 33.00 | 33.21 | 32.98 | 33.17 | 46,535 | +0.11(+0.34%) |
Oct 06, 2009 | 32.82 | 33.18 | 32.79 | 33.06 | 38,752 | +0.43(+1.31%) |
Oct 05, 2009 | 32.45 | 32.69 | 32.31 | 32.64 | 170,169 | +0.25(+0.76%) |
Oct 02, 2009 | 32.17 | 32.50 | 32.17 | 32.39 | 26,069 | -0.02(-0.05%) |
Oct 01, 2009 | 33.06 | 33.10 | 32.41 | 32.41 | 40,652 | -0.80(-2.41%) |
Sep 30, 2009 | 33.30 | 33.32 | 32.81 | 33.21 | 40,932 | -0.02(-0.05%) |
Sep 29, 2009 | 33.40 | 33.44 | 33.19 | 33.23 | 32,090 | -0.03(-0.08%) |
Sep 28, 2009 | 33.07 | 33.41 | 33.07 | 33.25 | 37,758 | +0.48(+1.46%) |
Sep 25, 2009 | 32.85 | 33.01 | 32.71 | 32.77 | 22,419 | -0.21(-0.65%) |
Sep 24, 2009 | 33.29 | 33.33 | 32.83 | 32.99 | 72,577 | -0.28(-0.85%) |
Sep 23, 2009 | 33.61 | 33.80 | 33.27 | 33.27 | 74,966 | -0.29(-0.86%) |
Sep 22, 2009 | 33.58 | 33.61 | 33.41 | 33.56 | 22,099 | +0.13(+0.38%) |
Sep 21, 2009 | 33.23 | 33.51 | 33.18 | 33.43 | 31,428 | -0.04(-0.13%) |
Sep 18, 2009 | 33.52 | 33.57 | 33.37 | 33.47 | 34,779 | +0.08(+0.25%) |
Sep 17, 2009 | 33.34 | 33.58 | 33.28 | 33.39 | 17,897 | +0.35(+1.07%) |
Sep 16, 2009 | 33.10 | 33.41 | 33.04 | 33.04 | 45,490 | +0.05(+0.15%) |
Sep 15, 2009 | 32.98 | 33.10 | 32.82 | 32.99 | 1,243,223 | +0.01(+0.03%) |
Sep 14, 2009 | 32.64 | 32.98 | 32.62 | 32.98 | 21,310 | +0.10(+0.29%) |
Sep 11, 2009 | 32.88 | 32.96 | 32.71 | 32.88 | 25,023 | +0.04(+0.12%) |
Sep 10, 2009 | 32.54 | 32.84 | 32.54 | 32.84 | 37,738 | +0.32(+1.00%) |
Sep 09, 2009 | 32.33 | 32.60 | 32.27 | 32.52 | 42,229 | +0.20(+0.63%) |
Sep 08, 2009 | 32.36 | 32.36 | 32.19 | 32.31 | 704,917 | +0.20(+0.63%) |
Sep 04, 2009 | 31.68 | 32.13 | 31.68 | 32.11 | 23,095 | +0.42(+1.33%) |
Sep 03, 2009 | 31.55 | 31.69 | 31.44 | 31.69 | 52,109 | +0.24(+0.75%) |
Sep 02, 2009 | 31.35 | 31.57 | 31.33 | 31.45 | 24,553 | -0.04(-0.14%) |