Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 35.61 | 35.93 | 35.39 | 35.70 | 32,358,296 | +0.12(+0.33%) |
Nov 27, 2009 | 35.14 | 35.85 | 35.09 | 35.59 | 22,507,600 | -1.06(-2.88%) |
Nov 25, 2009 | 36.46 | 36.67 | 36.29 | 36.64 | 23,710,666 | +0.48(+1.34%) |
Nov 24, 2009 | 36.22 | 36.31 | 35.90 | 36.16 | 36,616,240 | -0.15(-0.41%) |
Nov 23, 2009 | 36.39 | 36.59 | 36.20 | 36.31 | 26,549,466 | +0.64(+1.79%) |
Nov 20, 2009 | 35.43 | 35.70 | 35.40 | 35.67 | 23,859,956 | -0.20(-0.56%) |
Nov 19, 2009 | 36.04 | 36.04 | 35.59 | 35.87 | 33,846,944 | -0.69(-1.89%) |
Nov 18, 2009 | 36.70 | 36.73 | 36.35 | 36.56 | 18,794,708 | -0.12(-0.32%) |
Nov 17, 2009 | 36.54 | 36.71 | 36.32 | 36.68 | 23,841,782 | -0.24(-0.66%) |
Nov 16, 2009 | 36.66 | 37.13 | 36.64 | 36.92 | 28,088,704 | +0.58(+1.60%) |
Nov 13, 2009 | 36.04 | 36.46 | 35.85 | 36.34 | 31,955,250 | +0.50(+1.40%) |
Nov 12, 2009 | 36.22 | 36.41 | 35.77 | 35.84 | 28,177,186 | -0.53(-1.45%) |
Nov 11, 2009 | 36.51 | 36.68 | 36.19 | 36.36 | 22,877,792 | +0.11(+0.30%) |
Nov 10, 2009 | 36.08 | 36.35 | 36.02 | 36.26 | 30,383,062 | -0.19(-0.53%) |
Nov 09, 2009 | 36.10 | 36.46 | 36.04 | 36.45 | 27,234,654 | +0.99(+2.80%) |
Nov 06, 2009 | 35.11 | 35.51 | 35.03 | 35.46 | 19,781,242 | +0.10(+0.29%) |
Nov 05, 2009 | 35.24 | 35.54 | 35.14 | 35.35 | 20,930,030 | +0.45(+1.29%) |
Nov 04, 2009 | 35.01 | 35.24 | 34.80 | 34.90 | 37,762,892 | +0.35(+1.01%) |
Nov 03, 2009 | 34.07 | 34.63 | 34.02 | 34.55 | 30,357,514 | -0.14(-0.39%) |
Nov 02, 2009 | 34.66 | 35.17 | 34.30 | 34.69 | 40,148,148 | +0.34(+0.98%) |
Oct 30, 2009 | 35.31 | 35.43 | 34.30 | 34.36 | 48,837,312 | -1.19(-3.34%) |
Oct 29, 2009 | 35.17 | 35.66 | 34.88 | 35.54 | 33,005,798 | +1.02(+2.97%) |
Oct 28, 2009 | 35.03 | 35.20 | 34.43 | 34.52 | 39,470,208 | -0.86(-2.42%) |
Oct 27, 2009 | 35.73 | 35.86 | 35.32 | 35.37 | 36,168,648 | -0.28(-0.80%) |
Oct 26, 2009 | 36.33 | 36.60 | 35.52 | 35.66 | 32,628,830 | -0.55(-1.51%) |
Oct 23, 2009 | 36.30 | 36.35 | 36.03 | 36.20 | 30,071,484 | -0.58(-1.58%) |
Oct 22, 2009 | 36.40 | 36.89 | 36.11 | 36.79 | 24,534,752 | +0.35(+0.97%) |
Oct 21, 2009 | 36.48 | 37.04 | 36.39 | 36.43 | 30,594,582 | -0.12(-0.34%) |
Oct 20, 2009 | 36.30 | 36.56 | 36.29 | 36.55 | 22,806,786 | -0.19(-0.53%) |
Oct 19, 2009 | 36.51 | 36.86 | 36.35 | 36.75 | 25,022,068 | +0.58(+1.60%) |
Oct 16, 2009 | 36.11 | 36.31 | 35.93 | 36.17 | 30,186,904 | -0.55(-1.51%) |
Oct 15, 2009 | 36.37 | 36.72 | 36.33 | 36.72 | 24,919,740 | +0.17(+0.46%) |
Oct 14, 2009 | 36.39 | 36.59 | 36.27 | 36.55 | 25,792,064 | +0.86(+2.41%) |
Oct 13, 2009 | 35.75 | 35.80 | 35.45 | 35.69 | 18,147,808 | -0.08(-0.22%) |
Oct 12, 2009 | 36.01 | 36.02 | 35.70 | 35.77 | 14,943,161 | +0.21(+0.60%) |
Oct 09, 2009 | 35.52 | 35.61 | 35.37 | 35.56 | 14,257,987 | -0.09(-0.25%) |
Oct 08, 2009 | 35.59 | 35.87 | 35.39 | 35.65 | 23,163,542 | +0.51(+1.45%) |
Oct 07, 2009 | 34.99 | 35.15 | 34.87 | 35.14 | 31,128,402 | +0.13(+0.37%) |
Oct 06, 2009 | 34.83 | 35.28 | 34.81 | 35.01 | 29,117,630 | +0.58(+1.68%) |
Oct 05, 2009 | 33.96 | 34.56 | 33.90 | 34.43 | 24,572,938 | +0.49(+1.44%) |
Oct 02, 2009 | 33.81 | 34.23 | 33.79 | 33.94 | 42,935,748 | -0.38(-1.11%) |
Oct 01, 2009 | 35.03 | 35.05 | 34.28 | 34.32 | 34,761,528 | -0.92(-2.62%) |
Sep 30, 2009 | 35.52 | 35.57 | 34.97 | 35.24 | 39,236,536 | +0.01(+0.04%) |
Sep 29, 2009 | 35.44 | 35.48 | 35.08 | 35.23 | 25,381,162 | -0.41(-1.14%) |
Sep 28, 2009 | 35.09 | 35.69 | 35.04 | 35.64 | 24,270,556 | +0.67(+1.92%) |
Sep 25, 2009 | 35.04 | 35.27 | 34.88 | 34.97 | 35,558,108 | -0.15(-0.42%) |
Sep 24, 2009 | 35.87 | 35.95 | 34.92 | 35.12 | 42,838,132 | -0.52(-1.47%) |
Sep 23, 2009 | 36.09 | 36.30 | 35.57 | 35.64 | 35,447,468 | -0.31(-0.86%) |
Sep 22, 2009 | 36.01 | 36.04 | 35.80 | 35.95 | 21,309,036 | +0.49(+1.38%) |
Sep 21, 2009 | 35.23 | 35.54 | 35.12 | 35.46 | 27,076,798 | -0.38(-1.06%) |
Sep 18, 2009 | 36.00 | 36.02 | 35.68 | 35.84 | 23,553,408 | +0.08(+0.23%) |
Sep 17, 2009 | 35.71 | 36.02 | 35.59 | 35.75 | 32,488,430 | +0.19(+0.55%) |
Sep 16, 2009 | 35.68 | 35.99 | 35.53 | 35.56 | 34,322,732 | +0.28(+0.80%) |
Sep 15, 2009 | 35.10 | 35.39 | 34.86 | 35.28 | 38,053,996 | +0.01(+0.02%) |
Sep 14, 2009 | 34.81 | 35.29 | 34.79 | 35.27 | 29,018,678 | +0.07(+0.20%) |
Sep 11, 2009 | 35.37 | 35.46 | 35.07 | 35.20 | 24,986,520 | -0.05(-0.13%) |
Sep 10, 2009 | 34.87 | 35.31 | 34.65 | 35.24 | 26,381,278 | +0.31(+0.89%) |
Sep 09, 2009 | 34.72 | 35.07 | 32.27 | 34.94 | 32,958,628 | +0.43(+1.24%) |
Sep 08, 2009 | 34.58 | 34.61 | 34.34 | 34.51 | 26,518,812 | +0.67(+1.97%) |
Sep 04, 2009 | 33.38 | 33.91 | 33.22 | 33.84 | 20,666,754 | +0.51(+1.53%) |
Sep 03, 2009 | 33.41 | 33.42 | 33.03 | 33.33 | 23,037,010 | +0.26(+0.78%) |
Sep 02, 2009 | 32.93 | 33.27 | 32.90 | 33.07 | 32,009,394 | -0.04(-0.12%) |