Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 37.65 | 37.96 | 37.24 | 37.92 | 486,012 | +0.16(+0.43%) |
Nov 27, 2009 | 37.37 | 38.21 | 37.30 | 37.76 | 225,151 | -0.80(-2.07%) |
Nov 25, 2009 | 38.76 | 38.91 | 38.51 | 38.56 | 290,281 | -0.20(-0.53%) |
Nov 24, 2009 | 38.62 | 39.05 | 38.30 | 38.76 | 330,963 | +0.05(+0.13%) |
Nov 23, 2009 | 38.36 | 38.87 | 38.32 | 38.71 | 477,061 | +0.79(+2.09%) |
Nov 20, 2009 | 37.67 | 37.98 | 37.44 | 37.92 | 359,729 | +0.00(+0.00%) |
Nov 19, 2009 | 38.22 | 38.28 | 37.74 | 37.92 | 481,084 | -0.47(-1.23%) |
Nov 18, 2009 | 38.34 | 38.70 | 38.33 | 38.40 | 314,113 | -0.21(-0.55%) |
Nov 17, 2009 | 38.32 | 38.89 | 38.32 | 38.61 | 361,973 | -0.01(-0.02%) |
Nov 16, 2009 | 39.02 | 39.17 | 38.45 | 38.62 | 564,140 | -0.29(-0.75%) |
Nov 13, 2009 | 38.51 | 39.11 | 38.27 | 38.91 | 495,684 | +0.13(+0.34%) |
Nov 12, 2009 | 39.60 | 39.65 | 38.57 | 38.78 | 363,974 | -0.86(-2.18%) |
Nov 11, 2009 | 38.83 | 39.69 | 38.80 | 39.64 | 492,033 | +1.08(+2.81%) |
Nov 10, 2009 | 38.96 | 39.45 | 38.45 | 38.56 | 480,192 | -0.35(-0.90%) |
Nov 09, 2009 | 38.89 | 39.11 | 38.62 | 38.91 | 483,025 | +0.32(+0.82%) |
Nov 06, 2009 | 37.72 | 38.83 | 37.65 | 38.59 | 412,336 | +0.46(+1.22%) |
Nov 05, 2009 | 37.68 | 38.19 | 37.18 | 38.13 | 773,915 | +0.73(+1.94%) |
Nov 04, 2009 | 37.82 | 38.49 | 37.29 | 37.40 | 582,601 | -0.22(-0.59%) |
Nov 03, 2009 | 36.78 | 37.66 | 36.70 | 37.62 | 792,612 | +0.65(+1.76%) |
Nov 02, 2009 | 37.65 | 38.14 | 36.46 | 36.97 | 886,606 | -0.63(-1.67%) |
Oct 30, 2009 | 38.84 | 38.93 | 37.46 | 37.60 | 812,464 | -1.40(-3.60%) |
Oct 29, 2009 | 38.91 | 39.15 | 38.40 | 39.00 | 657,236 | +0.50(+1.29%) |
Oct 28, 2009 | 39.69 | 39.69 | 38.29 | 38.50 | 769,354 | -1.07(-2.70%) |
Oct 27, 2009 | 39.11 | 40.66 | 38.80 | 39.57 | 1,030,599 | +1.25(+3.26%) |
Oct 26, 2009 | 39.59 | 40.29 | 38.18 | 38.32 | 1,201,455 | -1.14(-2.89%) |
Oct 23, 2009 | 39.58 | 39.99 | 39.24 | 39.46 | 806,811 | +0.25(+0.64%) |
Oct 22, 2009 | 38.40 | 39.38 | 37.97 | 39.21 | 517,342 | +0.86(+2.23%) |
Oct 21, 2009 | 39.19 | 39.72 | 38.35 | 38.36 | 701,847 | -0.80(-2.04%) |
Oct 20, 2009 | 38.95 | 39.29 | 38.95 | 39.15 | 365,711 | -0.39(-0.99%) |
Oct 19, 2009 | 39.48 | 39.64 | 39.00 | 39.55 | 730,701 | +0.00(+0.00%) |
Oct 16, 2009 | 38.47 | 40.00 | 38.44 | 39.55 | 956,211 | +0.71(+1.83%) |
Oct 15, 2009 | 38.48 | 38.84 | 38.26 | 38.84 | 294,653 | +0.22(+0.57%) |
Oct 14, 2009 | 38.04 | 38.73 | 37.92 | 38.62 | 477,815 | +0.80(+2.11%) |
Oct 13, 2009 | 37.71 | 37.90 | 37.32 | 37.82 | 531,677 | +0.14(+0.37%) |
Oct 12, 2009 | 37.52 | 37.85 | 37.42 | 37.68 | 597,163 | +0.16(+0.43%) |
Oct 09, 2009 | 37.05 | 37.52 | 36.70 | 37.52 | 194,258 | +0.46(+1.25%) |
Oct 08, 2009 | 36.83 | 37.63 | 36.47 | 37.05 | 474,315 | +0.46(+1.27%) |
Oct 07, 2009 | 36.87 | 37.03 | 36.29 | 36.59 | 301,399 | -0.38(-1.02%) |
Oct 06, 2009 | 36.19 | 37.20 | 36.19 | 36.96 | 405,120 | +1.16(+3.23%) |
Oct 05, 2009 | 34.95 | 35.88 | 34.68 | 35.80 | 286,473 | +0.91(+2.62%) |
Oct 02, 2009 | 35.04 | 35.44 | 34.76 | 34.89 | 356,428 | -0.42(-1.18%) |
Oct 01, 2009 | 36.40 | 36.59 | 35.19 | 35.31 | 533,471 | -1.07(-2.94%) |
Sep 30, 2009 | 37.06 | 37.16 | 36.21 | 36.37 | 362,625 | -0.47(-1.28%) |
Sep 29, 2009 | 36.85 | 37.34 | 36.72 | 36.85 | 365,011 | +0.00(+0.00%) |
Sep 28, 2009 | 35.84 | 37.10 | 35.76 | 36.85 | 695,728 | +1.27(+3.58%) |
Sep 25, 2009 | 36.26 | 36.76 | 35.50 | 35.57 | 491,700 | -0.83(-2.29%) |
Sep 24, 2009 | 36.71 | 37.08 | 36.37 | 36.41 | 492,185 | -0.34(-0.93%) |
Sep 23, 2009 | 36.90 | 37.34 | 36.73 | 36.75 | 675,496 | +0.01(+0.02%) |
Sep 22, 2009 | 36.73 | 36.79 | 36.32 | 36.74 | 416,366 | +0.33(+0.92%) |
Sep 21, 2009 | 36.63 | 36.83 | 36.24 | 36.41 | 324,961 | -0.51(-1.39%) |
Sep 18, 2009 | 36.86 | 37.10 | 36.65 | 36.92 | 533,046 | +0.26(+0.71%) |
Sep 17, 2009 | 36.41 | 37.23 | 36.27 | 36.66 | 547,020 | +0.56(+1.56%) |
Sep 16, 2009 | 36.30 | 36.51 | 36.01 | 36.10 | 1,012,009 | -0.11(-0.32%) |
Sep 15, 2009 | 36.77 | 37.00 | 36.19 | 36.21 | 616,714 | -0.47(-1.29%) |
Sep 14, 2009 | 36.00 | 36.90 | 35.81 | 36.68 | 642,984 | +0.52(+1.44%) |
Sep 11, 2009 | 35.44 | 36.20 | 35.33 | 36.16 | 691,019 | +0.84(+2.38%) |
Sep 10, 2009 | 33.99 | 35.52 | 33.68 | 35.32 | 796,817 | +1.31(+3.86%) |
Sep 09, 2009 | 33.41 | 34.14 | 33.18 | 34.01 | 553,624 | +0.48(+1.44%) |
Sep 08, 2009 | 33.53 | 33.67 | 33.27 | 33.53 | 445,935 | +0.09(+0.27%) |
Sep 04, 2009 | 33.41 | 33.63 | 33.27 | 33.44 | 299,174 | +0.02(+0.07%) |
Sep 03, 2009 | 33.64 | 33.72 | 32.91 | 33.41 | 531,920 | -0.09(-0.27%) |
Sep 02, 2009 | 33.54 | 34.20 | 33.35 | 33.50 | 824,961 | -0.20(-0.58%) |