Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 37.19 | 37.88 | 36.95 | 37.86 | 551,937 | +0.53(+1.42%) |
Nov 27, 2009 | 37.17 | 37.95 | 36.52 | 37.33 | 360,537 | -0.93(-2.43%) |
Nov 25, 2009 | 38.15 | 38.48 | 37.86 | 38.26 | 452,517 | +0.25(+0.66%) |
Nov 24, 2009 | 38.42 | 38.45 | 37.71 | 38.01 | 588,624 | -0.44(-1.14%) |
Nov 23, 2009 | 38.50 | 39.04 | 38.28 | 38.45 | 975,062 | +0.25(+0.65%) |
Nov 20, 2009 | 38.01 | 38.40 | 37.53 | 38.20 | 1,345,125 | -0.16(-0.42%) |
Nov 19, 2009 | 38.57 | 38.80 | 38.00 | 38.36 | 7,542,717 | -1.37(-3.45%) |
Nov 18, 2009 | 40.00 | 40.77 | 39.21 | 39.73 | 1,887,705 | -0.85(-2.09%) |
Nov 17, 2009 | 40.49 | 41.68 | 40.43 | 40.58 | 1,362,569 | -2.25(-5.25%) |
Nov 16, 2009 | 42.45 | 43.34 | 42.40 | 42.83 | 366,478 | +0.63(+1.49%) |
Nov 13, 2009 | 41.70 | 42.25 | 41.27 | 42.20 | 361,723 | +0.64(+1.54%) |
Nov 12, 2009 | 42.29 | 42.73 | 41.51 | 41.56 | 481,615 | -0.79(-1.87%) |
Nov 11, 2009 | 42.10 | 42.94 | 41.83 | 42.35 | 329,726 | +0.62(+1.49%) |
Nov 10, 2009 | 41.61 | 42.02 | 41.36 | 41.73 | 397,661 | -0.21(-0.50%) |
Nov 09, 2009 | 41.69 | 42.00 | 41.54 | 41.94 | 595,788 | +0.59(+1.43%) |
Nov 06, 2009 | 41.52 | 41.79 | 41.01 | 41.35 | 343,559 | -0.70(-1.66%) |
Nov 05, 2009 | 41.32 | 42.12 | 40.65 | 42.05 | 526,124 | +1.26(+3.09%) |
Nov 04, 2009 | 41.94 | 41.94 | 40.77 | 40.79 | 412,000 | -0.68(-1.64%) |
Nov 03, 2009 | 40.63 | 41.69 | 40.21 | 41.47 | 389,498 | +0.53(+1.29%) |
Nov 02, 2009 | 41.41 | 42.13 | 39.95 | 40.94 | 471,651 | -0.31(-0.75%) |
Oct 30, 2009 | 42.69 | 42.79 | 41.19 | 41.25 | 702,655 | -1.75(-4.07%) |
Oct 29, 2009 | 42.16 | 43.14 | 41.70 | 43.00 | 517,443 | +1.25(+2.99%) |
Oct 28, 2009 | 42.45 | 42.67 | 41.40 | 41.75 | 562,090 | -0.70(-1.65%) |
Oct 27, 2009 | 43.28 | 43.62 | 42.34 | 42.45 | 561,716 | -0.83(-1.92%) |
Oct 26, 2009 | 43.61 | 43.87 | 42.52 | 43.28 | 816,514 | +0.04(+0.09%) |
Oct 23, 2009 | 43.16 | 45.01 | 42.78 | 43.24 | 838,810 | -1.91(-4.23%) |
Oct 22, 2009 | 43.34 | 45.25 | 43.28 | 45.15 | 574,158 | +1.92(+4.44%) |
Oct 21, 2009 | 43.45 | 44.44 | 43.15 | 43.23 | 740,707 | -0.52(-1.19%) |
Oct 20, 2009 | 43.51 | 44.09 | 43.25 | 43.75 | 793,656 | -0.16(-0.36%) |
Oct 19, 2009 | 44.26 | 44.26 | 43.29 | 43.91 | 946,977 | -0.15(-0.34%) |
Oct 16, 2009 | 45.09 | 45.14 | 43.98 | 44.06 | 887,198 | -1.49(-3.27%) |
Oct 15, 2009 | 44.52 | 45.83 | 44.03 | 45.55 | 606,388 | +0.55(+1.22%) |
Oct 14, 2009 | 43.60 | 45.13 | 43.22 | 45.00 | 741,692 | +1.83(+4.24%) |
Oct 13, 2009 | 43.43 | 43.88 | 42.62 | 43.17 | 352,004 | -0.54(-1.24%) |
Oct 12, 2009 | 43.75 | 44.21 | 43.35 | 43.71 | 284,000 | -0.02(-0.05%) |
Oct 09, 2009 | 43.51 | 44.16 | 43.15 | 43.73 | 352,264 | +0.26(+0.60%) |
Oct 08, 2009 | 42.90 | 43.87 | 42.64 | 43.47 | 486,164 | +0.76(+1.78%) |
Oct 07, 2009 | 42.48 | 42.76 | 41.78 | 42.71 | 216,758 | +0.19(+0.45%) |
Oct 06, 2009 | 42.14 | 42.91 | 41.80 | 42.52 | 398,049 | +0.77(+1.84%) |
Oct 05, 2009 | 41.67 | 42.15 | 41.33 | 41.75 | 508,426 | +0.23(+0.55%) |
Oct 02, 2009 | 41.02 | 42.04 | 40.81 | 41.52 | 547,569 | +0.06(+0.14%) |
Oct 01, 2009 | 43.11 | 43.26 | 41.22 | 41.46 | 581,283 | -1.81(-4.18%) |
Sep 30, 2009 | 42.88 | 43.74 | 42.39 | 43.27 | 391,520 | +0.57(+1.33%) |
Sep 29, 2009 | 43.31 | 44.13 | 42.68 | 42.70 | 656,995 | -0.32(-0.74%) |
Sep 28, 2009 | 42.08 | 43.29 | 41.68 | 43.02 | 448,791 | +1.12(+2.67%) |
Sep 25, 2009 | 42.16 | 42.69 | 41.32 | 41.90 | 581,521 | -0.63(-1.48%) |
Sep 24, 2009 | 43.89 | 44.18 | 42.18 | 42.53 | 635,885 | -1.13(-2.59%) |
Sep 23, 2009 | 43.64 | 44.62 | 43.40 | 43.66 | 464,702 | +0.24(+0.55%) |
Sep 22, 2009 | 42.67 | 43.43 | 42.24 | 43.42 | 786,555 | +1.06(+2.50%) |
Sep 21, 2009 | 43.09 | 43.30 | 41.94 | 42.36 | 543,124 | -1.20(-2.75%) |
Sep 18, 2009 | 43.39 | 43.70 | 42.65 | 43.56 | 712,758 | +0.41(+0.95%) |
Sep 17, 2009 | 43.19 | 43.78 | 42.66 | 43.15 | 853,653 | -1.06(-2.40%) |
Sep 16, 2009 | 42.14 | 44.34 | 42.14 | 44.21 | 748,505 | +2.12(+5.04%) |
Sep 15, 2009 | 40.72 | 42.19 | 40.51 | 42.09 | 378,738 | +1.26(+3.09%) |
Sep 14, 2009 | 40.08 | 40.83 | 39.62 | 40.83 | 336,676 | +0.28(+0.69%) |
Sep 11, 2009 | 39.77 | 40.81 | 39.32 | 40.55 | 389,024 | +0.76(+1.91%) |
Sep 10, 2009 | 38.85 | 39.83 | 38.56 | 39.79 | 293,583 | +0.71(+1.82%) |
Sep 09, 2009 | 38.12 | 39.21 | 38.12 | 39.08 | 665,223 | +0.87(+2.28%) |
Sep 08, 2009 | 38.12 | 38.28 | 37.64 | 38.21 | 348,560 | +0.34(+0.90%) |
Sep 04, 2009 | 37.26 | 37.90 | 36.83 | 37.87 | 254,331 | +0.66(+1.77%) |
Sep 03, 2009 | 37.39 | 37.71 | 36.73 | 37.21 | 347,273 | +0.02(+0.05%) |
Sep 02, 2009 | 38.28 | 38.99 | 37.10 | 37.19 | 366,958 | -1.28(-3.33%) |