Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 34.91 | 35.47 | 34.68 | 35.44 | 6,241,304 | +0.46(+1.31%) |
Nov 27, 2009 | 34.45 | 35.04 | 34.33 | 34.98 | 1,925,577 | -0.06(-0.17%) |
Nov 25, 2009 | 35.10 | 35.13 | 34.54 | 35.04 | 1,889,478 | -0.08(-0.22%) |
Nov 24, 2009 | 34.86 | 35.35 | 34.86 | 35.12 | 2,822,182 | +0.11(+0.32%) |
Nov 23, 2009 | 34.73 | 35.06 | 34.01 | 35.01 | 3,952,935 | +0.61(+1.78%) |
Nov 20, 2009 | 34.28 | 34.47 | 34.03 | 34.40 | 4,162,422 | +0.07(+0.20%) |
Nov 19, 2009 | 34.48 | 34.59 | 34.22 | 34.33 | 3,042,556 | -0.22(-0.63%) |
Nov 18, 2009 | 34.82 | 34.92 | 34.47 | 34.54 | 4,370,220 | -0.22(-0.62%) |
Nov 17, 2009 | 34.40 | 34.98 | 34.35 | 34.76 | 5,346,966 | +0.29(+0.83%) |
Nov 16, 2009 | 34.29 | 34.49 | 34.13 | 34.47 | 3,744,208 | +0.32(+0.94%) |
Nov 13, 2009 | 34.08 | 34.18 | 33.64 | 34.16 | 4,043,945 | +0.09(+0.28%) |
Nov 12, 2009 | 33.76 | 34.13 | 33.66 | 34.06 | 3,256,061 | +0.29(+0.87%) |
Nov 11, 2009 | 33.95 | 34.01 | 33.51 | 33.77 | 3,861,005 | -0.28(-0.81%) |
Nov 10, 2009 | 34.33 | 34.33 | 33.94 | 34.04 | 3,577,796 | -0.48(-1.40%) |
Nov 09, 2009 | 33.77 | 34.54 | 33.69 | 34.53 | 6,416,587 | +0.63(+1.86%) |
Nov 06, 2009 | 33.52 | 33.91 | 33.27 | 33.90 | 5,629,676 | +0.62(+1.87%) |
Nov 05, 2009 | 33.01 | 33.66 | 32.90 | 33.27 | 6,770,804 | +0.02(+0.05%) |
Nov 04, 2009 | 32.98 | 33.54 | 32.83 | 33.26 | 5,526,190 | +0.32(+0.97%) |
Nov 03, 2009 | 32.32 | 32.94 | 32.32 | 32.94 | 5,708,417 | +0.42(+1.30%) |
Nov 02, 2009 | 31.95 | 32.58 | 31.89 | 32.51 | 4,700,134 | +0.49(+1.54%) |
Oct 30, 2009 | 32.51 | 32.57 | 32.01 | 32.02 | 5,888,121 | -0.46(-1.41%) |
Oct 29, 2009 | 31.55 | 32.70 | 31.55 | 32.48 | 5,098,086 | +0.29(+0.91%) |
Oct 28, 2009 | 31.95 | 32.36 | 31.95 | 32.19 | 5,781,241 | -0.08(-0.24%) |
Oct 27, 2009 | 32.35 | 32.54 | 31.99 | 32.26 | 4,323,587 | -0.03(-0.11%) |
Oct 26, 2009 | 32.72 | 32.83 | 32.01 | 32.30 | 3,341,556 | -0.32(-0.98%) |
Oct 23, 2009 | 32.82 | 32.86 | 32.56 | 32.62 | 3,361,522 | +0.10(+0.29%) |
Oct 22, 2009 | 33.31 | 33.33 | 32.39 | 32.52 | 6,340,726 | -0.63(-1.90%) |
Oct 21, 2009 | 32.95 | 33.65 | 32.76 | 33.15 | 5,000,472 | +0.21(+0.63%) |
Oct 20, 2009 | 32.81 | 33.16 | 32.81 | 32.95 | 5,539,686 | -0.47(-1.40%) |
Oct 19, 2009 | 32.92 | 33.52 | 32.82 | 33.41 | 9,306,726 | -0.37(-1.10%) |
Oct 16, 2009 | 33.08 | 34.03 | 32.55 | 33.78 | 7,614,574 | +0.28(+0.82%) |
Oct 15, 2009 | 33.81 | 33.81 | 33.37 | 33.51 | 5,576,631 | -0.40(-1.17%) |
Oct 14, 2009 | 33.90 | 34.07 | 33.64 | 33.90 | 5,394,765 | -0.14(-0.41%) |
Oct 13, 2009 | 34.13 | 34.13 | 33.53 | 34.04 | 5,313,252 | -0.08(-0.23%) |
Oct 12, 2009 | 33.77 | 34.12 | 33.59 | 34.12 | 7,667,872 | +0.38(+1.13%) |
Oct 09, 2009 | 33.67 | 33.78 | 33.29 | 33.74 | 3,589,209 | -0.06(-0.18%) |
Oct 08, 2009 | 33.24 | 33.95 | 33.16 | 33.80 | 5,032,264 | +0.63(+1.90%) |
Oct 07, 2009 | 32.88 | 33.33 | 32.83 | 33.17 | 5,426,587 | +0.07(+0.21%) |
Oct 06, 2009 | 32.57 | 33.20 | 32.56 | 33.10 | 7,932,357 | +0.29(+0.89%) |
Oct 05, 2009 | 32.55 | 33.02 | 32.30 | 32.81 | 7,866,194 | +0.42(+1.31%) |
Oct 02, 2009 | 32.05 | 33.02 | 31.87 | 32.38 | 13,102,913 | +0.84(+2.66%) |
Oct 01, 2009 | 31.99 | 32.38 | 31.43 | 31.55 | 7,471,802 | -0.64(-1.99%) |
Sep 30, 2009 | 32.38 | 32.43 | 31.90 | 32.19 | 5,426,268 | +0.02(+0.05%) |
Sep 29, 2009 | 32.64 | 32.64 | 31.96 | 32.17 | 5,458,664 | -0.49(-1.51%) |
Sep 28, 2009 | 32.20 | 32.88 | 32.00 | 32.66 | 7,316,049 | +1.47(+4.71%) |
Sep 25, 2009 | 30.74 | 31.55 | 30.69 | 31.19 | 4,192,217 | +0.14(+0.45%) |
Sep 24, 2009 | 31.41 | 31.72 | 30.99 | 31.05 | 6,055,463 | -0.38(-1.21%) |
Sep 23, 2009 | 31.89 | 31.93 | 31.41 | 31.43 | 6,008,163 | -0.47(-1.46%) |
Sep 22, 2009 | 31.21 | 31.94 | 31.04 | 31.90 | 9,129,778 | +0.76(+2.44%) |
Sep 21, 2009 | 30.87 | 31.26 | 30.44 | 31.14 | 3,221,717 | +0.19(+0.61%) |
Sep 18, 2009 | 31.40 | 31.48 | 30.95 | 30.95 | 4,507,429 | -0.36(-1.16%) |
Sep 17, 2009 | 30.93 | 31.46 | 30.93 | 31.31 | 3,701,748 | +0.22(+0.72%) |
Sep 16, 2009 | 30.76 | 31.47 | 30.76 | 31.09 | 5,544,532 | +0.16(+0.53%) |
Sep 15, 2009 | 30.84 | 30.99 | 30.45 | 30.93 | 6,075,821 | +0.00(+0.00%) |
Sep 14, 2009 | 30.50 | 31.18 | 30.42 | 30.93 | 5,017,750 | +0.09(+0.31%) |
Sep 11, 2009 | 30.47 | 31.00 | 30.33 | 30.83 | 6,753,568 | +0.48(+1.59%) |
Sep 10, 2009 | 29.96 | 30.49 | 29.89 | 30.35 | 7,209,512 | +0.34(+1.12%) |
Sep 09, 2009 | 29.79 | 30.11 | 29.63 | 30.01 | 7,992,072 | +0.22(+0.72%) |
Sep 08, 2009 | 30.15 | 30.29 | 29.71 | 29.79 | 8,915,491 | -0.16(-0.55%) |
Sep 04, 2009 | 29.73 | 30.24 | 29.59 | 29.96 | 6,609,351 | +0.24(+0.81%) |
Sep 03, 2009 | 29.03 | 29.75 | 28.90 | 29.72 | 12,237,025 | +0.93(+3.24%) |
Sep 02, 2009 | 28.93 | 29.27 | 28.77 | 28.78 | 12,449,623 | +0.10(+0.36%) |