Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 41.12 | 41.12 | 40.63 | 40.78 | 21,592 | -0.15(-0.38%) |
Nov 27, 2009 | 40.64 | 41.08 | 40.24 | 40.94 | 7,124 | -0.44(-1.07%) |
Nov 25, 2009 | 41.31 | 41.48 | 41.31 | 41.38 | 28,236 | +0.04(+0.11%) |
Nov 24, 2009 | 41.28 | 41.37 | 41.05 | 41.34 | 64,863 | +0.04(+0.09%) |
Nov 23, 2009 | 41.26 | 41.46 | 41.23 | 41.30 | 68,763 | +0.41(+0.99%) |
Nov 20, 2009 | 40.73 | 40.97 | 40.41 | 40.89 | 30,944 | -0.07(-0.16%) |
Nov 19, 2009 | 41.04 | 41.04 | 40.68 | 40.96 | 35,598 | -0.33(-0.80%) |
Nov 18, 2009 | 41.20 | 41.32 | 41.02 | 41.29 | 32,989 | +0.02(+0.05%) |
Nov 17, 2009 | 41.11 | 41.28 | 41.08 | 41.27 | 53,168 | +0.03(+0.08%) |
Nov 16, 2009 | 40.81 | 41.34 | 40.81 | 41.24 | 60,765 | +0.51(+1.24%) |
Nov 13, 2009 | 40.50 | 40.83 | 40.40 | 40.73 | 36,504 | +0.31(+0.77%) |
Nov 12, 2009 | 40.73 | 40.85 | 40.38 | 40.42 | 29,679 | -0.40(-0.98%) |
Nov 11, 2009 | 40.82 | 40.91 | 40.66 | 40.82 | 33,586 | +0.23(+0.56%) |
Nov 10, 2009 | 40.45 | 40.69 | 40.44 | 40.59 | 54,149 | +0.09(+0.22%) |
Nov 09, 2009 | 39.84 | 40.50 | 39.78 | 40.50 | 86,054 | +0.69(+1.72%) |
Nov 06, 2009 | 39.57 | 39.83 | 39.57 | 39.82 | 30,878 | +0.13(+0.32%) |
Nov 05, 2009 | 39.18 | 39.69 | 39.18 | 39.69 | 14,586 | +0.78(+2.01%) |
Nov 04, 2009 | 39.00 | 39.31 | 38.89 | 38.91 | 41,882 | -0.01(-0.04%) |
Nov 03, 2009 | 38.82 | 38.94 | 38.71 | 38.92 | 27,507 | -0.13(-0.32%) |
Nov 02, 2009 | 38.86 | 39.18 | 38.72 | 39.05 | 117,971 | +0.39(+1.01%) |
Oct 30, 2009 | 39.31 | 39.45 | 38.59 | 38.66 | 114,562 | -0.71(-1.79%) |
Oct 29, 2009 | 39.04 | 39.48 | 39.00 | 39.36 | 71,170 | +0.65(+1.69%) |
Oct 28, 2009 | 38.98 | 39.17 | 38.70 | 38.71 | 43,258 | -0.45(-1.15%) |
Oct 27, 2009 | 39.20 | 39.31 | 38.89 | 39.16 | 33,835 | -0.06(-0.16%) |
Oct 26, 2009 | 39.68 | 39.92 | 39.18 | 39.22 | 15,707 | -0.42(-1.05%) |
Oct 23, 2009 | 39.64 | 39.66 | 39.52 | 39.64 | 34,562 | -0.43(-1.07%) |
Oct 22, 2009 | 39.82 | 40.24 | 39.58 | 40.07 | 38,385 | +0.14(+0.35%) |
Oct 21, 2009 | 39.96 | 40.37 | 39.89 | 39.93 | 48,454 | -0.12(-0.29%) |
Oct 20, 2009 | 39.97 | 40.08 | 39.97 | 40.04 | 20,497 | -0.12(-0.29%) |
Oct 19, 2009 | 39.99 | 40.38 | 39.93 | 40.16 | 26,563 | +0.21(+0.52%) |
Oct 16, 2009 | 39.86 | 40.04 | 39.83 | 39.96 | 30,523 | -0.03(-0.07%) |
Oct 15, 2009 | 39.76 | 39.99 | 39.71 | 39.99 | 15,536 | +0.17(+0.42%) |
Oct 14, 2009 | 39.88 | 39.90 | 39.69 | 39.82 | 16,675 | +0.29(+0.73%) |
Oct 13, 2009 | 39.56 | 39.62 | 39.38 | 39.53 | 28,327 | -0.15(-0.37%) |
Oct 12, 2009 | 39.78 | 39.88 | 39.56 | 39.68 | 24,015 | +0.19(+0.49%) |
Oct 09, 2009 | 39.46 | 39.48 | 39.27 | 39.48 | 25,468 | +0.08(+0.19%) |
Oct 08, 2009 | 39.29 | 39.45 | 39.15 | 39.41 | 64,966 | +0.40(+1.01%) |
Oct 07, 2009 | 39.06 | 39.07 | 38.93 | 39.01 | 12,405 | +0.08(+0.21%) |
Oct 06, 2009 | 38.84 | 39.15 | 38.84 | 38.93 | 63,788 | +0.32(+0.84%) |
Oct 05, 2009 | 38.38 | 38.64 | 38.16 | 38.61 | 36,627 | +0.24(+0.63%) |
Oct 02, 2009 | 38.03 | 38.47 | 38.03 | 38.36 | 53,147 | +0.06(+0.16%) |
Oct 01, 2009 | 38.82 | 38.82 | 38.26 | 38.30 | 174,623 | -0.66(-1.68%) |
Sep 30, 2009 | 38.92 | 39.08 | 38.63 | 38.96 | 30,014 | +0.08(+0.21%) |
Sep 29, 2009 | 38.87 | 38.99 | 38.79 | 38.88 | 29,686 | +0.10(+0.27%) |
Sep 28, 2009 | 38.52 | 38.95 | 38.52 | 38.78 | 10,068 | +0.32(+0.82%) |
Sep 25, 2009 | 38.50 | 38.70 | 38.43 | 38.46 | 66,509 | -0.11(-0.29%) |
Sep 24, 2009 | 38.82 | 38.98 | 38.44 | 38.57 | 49,403 | -0.23(-0.59%) |
Sep 23, 2009 | 38.87 | 39.24 | 38.80 | 38.80 | 31,925 | +0.01(+0.04%) |
Sep 22, 2009 | 38.90 | 38.90 | 38.68 | 38.78 | 31,251 | -0.16(-0.42%) |
Sep 21, 2009 | 38.86 | 38.97 | 38.75 | 38.95 | 22,269 | -0.21(-0.55%) |
Sep 18, 2009 | 39.00 | 39.24 | 38.98 | 39.16 | 36,124 | +0.46(+1.18%) |
Sep 17, 2009 | 38.61 | 38.94 | 38.61 | 38.70 | 91,033 | +0.27(+0.71%) |
Sep 16, 2009 | 38.56 | 38.72 | 38.29 | 38.43 | 98,574 | +0.03(+0.08%) |
Sep 15, 2009 | 38.41 | 38.49 | 38.24 | 38.40 | 56,137 | -0.06(-0.15%) |
Sep 14, 2009 | 38.27 | 38.47 | 38.16 | 38.46 | 29,282 | +0.04(+0.10%) |
Sep 11, 2009 | 38.35 | 38.49 | 38.30 | 38.42 | 21,402 | +0.15(+0.39%) |
Sep 10, 2009 | 38.02 | 38.28 | 38.02 | 38.27 | 87,455 | +0.21(+0.56%) |
Sep 09, 2009 | 37.91 | 38.15 | 37.84 | 38.06 | 18,997 | +0.10(+0.25%) |
Sep 08, 2009 | 37.70 | 37.97 | 37.67 | 37.97 | 35,467 | +0.49(+1.32%) |
Sep 04, 2009 | 37.09 | 37.52 | 37.05 | 37.47 | 29,957 | +0.30(+0.81%) |
Sep 03, 2009 | 37.06 | 37.17 | 36.83 | 37.17 | 23,935 | +0.18(+0.50%) |
Sep 02, 2009 | 36.89 | 37.13 | 36.89 | 36.98 | 33,513 | -0.01(-0.02%) |