Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 36.02 | 36.08 | 35.52 | 35.87 | 2,816,400 | -0.13(-0.36%) |
Nov 27, 2009 | 35.35 | 36.27 | 35.35 | 36.00 | 2,222,000 | -0.47(-1.29%) |
Nov 25, 2009 | 36.44 | 36.54 | 36.14 | 36.47 | 2,189,300 | +0.28(+0.77%) |
Nov 24, 2009 | 36.55 | 36.58 | 35.98 | 36.19 | 4,205,600 | -0.31(-0.85%) |
Nov 23, 2009 | 37.26 | 37.33 | 36.42 | 36.50 | 5,262,500 | -0.36(-0.98%) |
Nov 20, 2009 | 36.66 | 37.00 | 36.20 | 36.86 | 4,901,800 | +0.25(+0.68%) |
Nov 19, 2009 | 37.00 | 37.14 | 36.41 | 36.61 | 4,489,600 | -0.47(-1.27%) |
Nov 18, 2009 | 36.76 | 37.26 | 36.76 | 37.08 | 4,292,800 | +0.19(+0.52%) |
Nov 17, 2009 | 36.81 | 37.02 | 36.45 | 36.89 | 5,097,700 | -0.09(-0.24%) |
Nov 16, 2009 | 36.54 | 37.21 | 36.36 | 36.98 | 7,602,900 | +0.48(+1.32%) |
Nov 13, 2009 | 35.51 | 36.52 | 35.51 | 36.50 | 6,056,100 | +0.93(+2.61%) |
Nov 12, 2009 | 34.96 | 35.94 | 34.96 | 35.57 | 9,131,500 | +0.69(+1.98%) |
Nov 11, 2009 | 35.03 | 35.27 | 34.49 | 34.88 | 7,548,300 | +0.03(+0.09%) |
Nov 10, 2009 | 34.79 | 35.46 | 34.23 | 34.85 | 11,169,800 | -0.54(-1.53%) |
Nov 09, 2009 | 34.51 | 35.64 | 34.50 | 35.39 | 8,172,000 | +1.12(+3.27%) |
Nov 06, 2009 | 33.90 | 34.51 | 33.84 | 34.27 | 5,615,000 | +0.03(+0.09%) |
Nov 05, 2009 | 33.99 | 34.65 | 33.99 | 34.24 | 6,812,400 | +0.46(+1.36%) |
Nov 04, 2009 | 33.83 | 34.31 | 33.64 | 33.78 | 4,974,600 | +0.14(+0.42%) |
Nov 03, 2009 | 33.19 | 33.80 | 33.18 | 33.64 | 4,504,200 | +0.11(+0.33%) |
Nov 02, 2009 | 33.70 | 34.02 | 32.94 | 33.53 | 6,222,300 | -0.02(-0.06%) |
Oct 30, 2009 | 33.90 | 34.14 | 33.35 | 33.55 | 6,667,800 | -0.41(-1.21%) |
Oct 29, 2009 | 33.78 | 34.04 | 33.38 | 33.96 | 8,528,000 | +0.35(+1.04%) |
Oct 28, 2009 | 33.78 | 33.91 | 33.47 | 33.61 | 9,756,100 | -0.61(-1.78%) |
Oct 27, 2009 | 34.00 | 34.51 | 33.90 | 34.22 | 6,358,500 | +0.33(+0.97%) |
Oct 26, 2009 | 35.03 | 35.24 | 33.76 | 33.89 | 8,817,600 | -1.23(-3.50%) |
Oct 23, 2009 | 35.53 | 35.68 | 34.94 | 35.12 | 3,661,300 | -0.37(-1.04%) |
Oct 22, 2009 | 35.29 | 35.59 | 34.98 | 35.49 | 8,782,900 | +0.13(+0.37%) |
Oct 21, 2009 | 35.35 | 35.82 | 35.25 | 35.36 | 7,704,800 | -0.18(-0.51%) |
Oct 20, 2009 | 36.08 | 36.08 | 35.36 | 35.54 | 2,893,100 | -0.37(-1.03%) |
Oct 19, 2009 | 35.30 | 36.11 | 35.00 | 35.91 | 5,398,900 | +0.79(+2.25%) |
Oct 16, 2009 | 35.27 | 35.31 | 34.88 | 35.12 | 4,945,000 | -0.42(-1.18%) |
Oct 15, 2009 | 35.41 | 36.00 | 35.35 | 35.54 | 7,295,700 | +0.05(+0.14%) |
Oct 14, 2009 | 35.35 | 35.56 | 34.98 | 35.49 | 7,194,100 | +0.46(+1.31%) |
Oct 13, 2009 | 35.13 | 35.41 | 34.95 | 35.03 | 4,886,300 | -0.09(-0.26%) |
Oct 12, 2009 | 35.14 | 35.41 | 34.85 | 35.12 | 3,400,400 | +0.06(+0.17%) |
Oct 09, 2009 | 34.78 | 35.06 | 34.61 | 35.06 | 4,446,500 | +0.32(+0.92%) |
Oct 08, 2009 | 34.77 | 34.86 | 34.44 | 34.74 | 5,935,200 | +0.35(+1.02%) |
Oct 07, 2009 | 34.59 | 34.66 | 34.25 | 34.39 | 3,910,400 | -0.26(-0.75%) |
Oct 06, 2009 | 34.26 | 34.81 | 34.16 | 34.65 | 3,673,700 | +0.73(+2.15%) |
Oct 05, 2009 | 33.38 | 34.03 | 33.34 | 33.92 | 4,909,700 | +0.60(+1.80%) |
Oct 02, 2009 | 33.39 | 33.70 | 33.10 | 33.32 | 5,219,900 | -0.43(-1.27%) |
Oct 01, 2009 | 34.38 | 34.58 | 33.70 | 33.75 | 5,029,500 | -0.73(-2.12%) |
Sep 30, 2009 | 34.18 | 34.97 | 33.80 | 34.48 | 6,320,400 | +0.33(+0.97%) |
Sep 29, 2009 | 34.35 | 34.71 | 34.05 | 34.15 | 4,249,700 | -0.22(-0.64%) |
Sep 28, 2009 | 33.91 | 34.61 | 33.81 | 34.37 | 4,023,200 | +0.39(+1.15%) |
Sep 25, 2009 | 33.79 | 33.99 | 33.50 | 33.98 | 6,069,400 | +0.10(+0.30%) |
Sep 24, 2009 | 34.65 | 34.69 | 33.60 | 33.88 | 7,636,100 | +7.86(+30.21%) |
Sep 23, 2009 | 26.77 | 26.92 | 26.02 | 26.02 | 5,587,567 | -0.63(-2.36%) |
Sep 22, 2009 | 26.59 | 26.87 | 26.38 | 26.65 | 4,306,760 | +0.42(+1.60%) |
Sep 21, 2009 | 26.81 | 27.00 | 25.97 | 26.23 | 5,271,054 | -1.15(-4.20%) |
Sep 18, 2009 | 27.69 | 27.90 | 27.37 | 27.38 | 4,186,659 | -6.79(-19.87%) |
Sep 17, 2009 | 34.19 | 34.46 | 33.93 | 34.17 | 6,490,400 | -0.26(-0.76%) |
Sep 16, 2009 | 33.41 | 34.48 | 33.41 | 34.43 | 6,403,800 | +0.93(+2.78%) |
Sep 15, 2009 | 33.53 | 33.65 | 33.06 | 33.50 | 7,391,000 | +0.06(+0.18%) |
Sep 14, 2009 | 32.69 | 33.48 | 32.54 | 33.44 | 6,152,800 | +0.50(+1.52%) |
Sep 11, 2009 | 32.87 | 33.38 | 32.76 | 32.94 | 5,578,000 | -0.35(-1.05%) |
Sep 10, 2009 | 32.74 | 33.49 | 32.66 | 33.29 | 6,659,500 | +0.66(+2.02%) |
Sep 09, 2009 | 32.32 | 32.78 | 32.22 | 32.63 | 3,508,100 | +0.30(+0.93%) |
Sep 08, 2009 | 32.55 | 32.76 | 32.30 | 32.33 | 5,080,400 | +0.18(+0.56%) |
Sep 04, 2009 | 31.88 | 32.30 | 31.55 | 32.15 | 5,466,600 | +0.44(+1.39%) |
Sep 03, 2009 | 31.21 | 31.80 | 30.99 | 31.71 | 5,103,100 | +0.62(+1.99%) |
Sep 02, 2009 | 30.96 | 31.58 | 30.89 | 31.09 | 5,914,500 | -0.09(-0.29%) |