Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 28.41 | 29.15 | 28.36 | 29.04 | 55,928,676 | +0.79(+2.81%) |
Nov 27, 2009 | 28.01 | 28.64 | 27.85 | 28.25 | 38,374,312 | -0.57(-1.97%) |
Nov 25, 2009 | 29.17 | 29.17 | 28.67 | 28.82 | 38,229,640 | -0.22(-0.75%) |
Nov 24, 2009 | 29.57 | 29.58 | 28.87 | 29.04 | 46,615,704 | -0.55(-1.85%) |
Nov 23, 2009 | 29.36 | 29.83 | 29.19 | 29.58 | 43,576,436 | +0.56(+1.93%) |
Nov 20, 2009 | 29.03 | 29.21 | 28.81 | 29.02 | 37,061,112 | -0.06(-0.21%) |
Nov 19, 2009 | 29.46 | 29.51 | 28.89 | 29.08 | 39,322,252 | -0.57(-1.91%) |
Nov 18, 2009 | 29.49 | 29.73 | 29.35 | 29.65 | 29,877,594 | +0.15(+0.51%) |
Nov 17, 2009 | 29.34 | 29.52 | 29.08 | 29.50 | 37,814,208 | +0.08(+0.28%) |
Nov 16, 2009 | 29.56 | 29.81 | 29.23 | 29.42 | 63,664,656 | +0.10(+0.33%) |
Nov 13, 2009 | 29.38 | 29.49 | 28.95 | 29.32 | 53,626,968 | -0.27(-0.92%) |
Nov 12, 2009 | 30.13 | 30.52 | 29.39 | 29.60 | 50,409,020 | -0.70(-2.30%) |
Nov 11, 2009 | 30.31 | 30.75 | 29.93 | 30.29 | 47,794,824 | +0.10(+0.34%) |
Nov 10, 2009 | 30.17 | 30.29 | 29.77 | 30.19 | 45,295,484 | -0.12(-0.41%) |
Nov 09, 2009 | 30.03 | 30.34 | 29.60 | 30.31 | 56,805,516 | +0.59(+2.00%) |
Nov 06, 2009 | 29.49 | 29.86 | 29.33 | 29.72 | 39,712,800 | +0.36(+1.23%) |
Nov 05, 2009 | 29.12 | 30.03 | 28.98 | 29.36 | 48,091,084 | +0.51(+1.75%) |
Nov 04, 2009 | 29.54 | 29.86 | 28.79 | 28.85 | 62,234,896 | -0.34(-1.15%) |
Nov 03, 2009 | 28.77 | 29.36 | 28.69 | 29.19 | 42,977,204 | +0.08(+0.28%) |
Nov 02, 2009 | 28.83 | 29.29 | 28.38 | 29.10 | 65,246,316 | +0.55(+1.94%) |
Oct 30, 2009 | 30.04 | 30.05 | 28.52 | 28.55 | 86,102,904 | -1.76(-5.82%) |
Oct 29, 2009 | 29.54 | 30.35 | 29.23 | 30.31 | 52,504,128 | +1.14(+3.91%) |
Oct 28, 2009 | 29.89 | 29.95 | 29.05 | 29.17 | 66,798,044 | -0.83(-2.78%) |
Oct 27, 2009 | 30.07 | 30.53 | 29.85 | 30.01 | 55,704,480 | +0.05(+0.18%) |
Oct 26, 2009 | 30.84 | 30.90 | 29.77 | 29.95 | 61,552,316 | -0.96(-3.12%) |
Oct 23, 2009 | 31.16 | 31.20 | 30.73 | 30.92 | 40,436,296 | -0.33(-1.05%) |
Oct 22, 2009 | 30.70 | 31.35 | 30.64 | 31.24 | 47,385,092 | +0.72(+2.37%) |
Oct 21, 2009 | 31.46 | 31.73 | 30.52 | 30.52 | 48,252,700 | -0.94(-3.00%) |
Oct 20, 2009 | 31.59 | 31.67 | 31.29 | 31.46 | 44,789,184 | +0.03(+0.11%) |
Oct 19, 2009 | 31.73 | 31.74 | 31.07 | 31.43 | 44,489,428 | -0.05(-0.17%) |
Oct 16, 2009 | 31.92 | 32.04 | 31.44 | 31.48 | 54,802,108 | -0.75(-2.33%) |
Oct 15, 2009 | 31.69 | 32.34 | 31.69 | 32.24 | 52,810,468 | +0.00(+0.00%) |
Oct 14, 2009 | 31.21 | 32.45 | 31.87 | 32.24 | 102,910,256 | +1.03(+3.29%) |
Oct 13, 2009 | 31.20 | 31.46 | 30.44 | 31.21 | 66,754,988 | -0.29(-0.91%) |
Oct 12, 2009 | 31.24 | 31.73 | 31.00 | 31.50 | 35,414,372 | +0.16(+0.50%) |
Oct 09, 2009 | 31.07 | 31.40 | 30.81 | 31.34 | 38,087,728 | +0.38(+1.21%) |
Oct 08, 2009 | 31.47 | 31.74 | 30.79 | 30.96 | 53,556,668 | -0.27(-0.88%) |
Oct 07, 2009 | 30.49 | 31.32 | 30.39 | 31.24 | 52,878,332 | +0.54(+1.76%) |
Oct 06, 2009 | 30.32 | 30.76 | 30.12 | 30.70 | 61,000,512 | +0.76(+2.53%) |
Oct 05, 2009 | 29.04 | 30.03 | 28.95 | 29.94 | 50,372,528 | +1.33(+4.63%) |
Oct 02, 2009 | 27.90 | 28.98 | 27.70 | 28.61 | 62,999,732 | +0.37(+1.31%) |
Oct 01, 2009 | 29.63 | 29.74 | 28.24 | 28.24 | 73,969,208 | -1.67(-5.59%) |
Sep 30, 2009 | 30.59 | 30.65 | 29.65 | 29.92 | 59,899,740 | -0.72(-2.36%) |
Sep 29, 2009 | 30.65 | 30.86 | 30.33 | 30.64 | 35,048,216 | +0.48(+1.61%) |
Sep 28, 2009 | 30.02 | 30.61 | 29.83 | 30.16 | 35,445,984 | +0.36(+1.19%) |
Sep 25, 2009 | 30.14 | 30.23 | 29.59 | 29.80 | 45,497,404 | -0.49(-1.62%) |
Sep 24, 2009 | 30.87 | 31.27 | 30.22 | 30.29 | 61,831,068 | -0.47(-1.53%) |
Sep 23, 2009 | 31.68 | 31.75 | 30.71 | 30.76 | 50,447,148 | -0.68(-2.15%) |
Sep 22, 2009 | 30.59 | 31.74 | 30.37 | 31.44 | 60,272,100 | +1.02(+3.37%) |
Sep 21, 2009 | 30.41 | 30.59 | 30.19 | 30.41 | 35,172,692 | -0.27(-0.89%) |
Sep 18, 2009 | 30.89 | 30.95 | 30.52 | 30.69 | 57,855,936 | -0.01(-0.02%) |
Sep 17, 2009 | 30.24 | 30.80 | 30.18 | 30.69 | 52,290,592 | +0.89(+2.98%) |
Sep 16, 2009 | 29.60 | 30.50 | 29.50 | 29.81 | 56,597,084 | +0.32(+1.09%) |
Sep 15, 2009 | 29.77 | 30.17 | 29.05 | 29.49 | 73,216,704 | -0.38(-1.28%) |
Sep 14, 2009 | 28.73 | 29.94 | 28.68 | 29.87 | 42,397,480 | +0.85(+2.94%) |
Sep 11, 2009 | 29.45 | 29.62 | 29.00 | 29.01 | 39,982,684 | -0.36(-1.21%) |
Sep 10, 2009 | 29.17 | 29.46 | 28.81 | 29.37 | 36,783,268 | +0.11(+0.37%) |
Sep 09, 2009 | 29.08 | 29.40 | 28.94 | 29.26 | 42,524,192 | +0.22(+0.75%) |
Sep 08, 2009 | 29.21 | 29.38 | 28.57 | 29.04 | 41,144,092 | +0.14(+0.47%) |
Sep 04, 2009 | 28.90 | 29.01 | 28.53 | 28.91 | 32,049,166 | +0.16(+0.55%) |
Sep 03, 2009 | 28.15 | 28.84 | 28.07 | 28.75 | 51,295,344 | +0.85(+3.06%) |
Sep 02, 2009 | 28.34 | 28.75 | 27.82 | 27.90 | 52,533,860 | -0.56(-1.97%) |