Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 32.39 | 32.69 | 32.16 | 32.66 | 2,536,173 | +0.39(+1.20%) |
Nov 27, 2009 | 32.22 | 32.70 | 32.15 | 32.27 | 1,270,373 | -0.92(-2.78%) |
Nov 25, 2009 | 33.12 | 33.22 | 32.71 | 33.20 | 1,081,883 | +0.43(+1.30%) |
Nov 24, 2009 | 33.07 | 33.07 | 32.59 | 32.77 | 2,148,470 | -0.29(-0.86%) |
Nov 23, 2009 | 33.25 | 33.38 | 32.87 | 33.05 | 1,560,672 | +0.38(+1.15%) |
Nov 20, 2009 | 32.79 | 32.90 | 32.48 | 32.68 | 2,123,351 | -0.36(-1.09%) |
Nov 19, 2009 | 33.08 | 33.26 | 32.93 | 33.04 | 2,522,025 | -0.29(-0.88%) |
Nov 18, 2009 | 33.14 | 33.33 | 32.97 | 33.33 | 1,970,491 | +0.13(+0.39%) |
Nov 17, 2009 | 33.28 | 33.34 | 33.02 | 33.20 | 1,659,227 | -0.12(-0.36%) |
Nov 16, 2009 | 32.98 | 33.57 | 32.94 | 33.32 | 1,989,180 | +0.66(+2.03%) |
Nov 13, 2009 | 32.70 | 32.88 | 32.47 | 32.66 | 2,135,643 | -0.14(-0.42%) |
Nov 12, 2009 | 32.82 | 33.03 | 32.44 | 32.80 | 2,591,593 | -0.26(-0.78%) |
Nov 11, 2009 | 32.93 | 33.25 | 32.66 | 33.05 | 1,521,054 | +0.34(+1.04%) |
Nov 10, 2009 | 32.39 | 32.93 | 32.34 | 32.71 | 1,773,427 | +0.06(+0.17%) |
Nov 09, 2009 | 32.07 | 32.67 | 32.05 | 32.66 | 1,880,395 | +0.81(+2.54%) |
Nov 06, 2009 | 31.52 | 32.01 | 31.09 | 31.85 | 1,415,858 | +0.00(+0.00%) |
Nov 05, 2009 | 31.49 | 31.88 | 31.36 | 31.85 | 2,329,052 | +0.59(+1.88%) |
Nov 04, 2009 | 31.75 | 32.07 | 31.20 | 31.26 | 2,324,109 | -0.21(-0.67%) |
Nov 03, 2009 | 30.97 | 31.73 | 30.43 | 31.47 | 2,399,336 | +0.27(+0.86%) |
Nov 02, 2009 | 31.85 | 31.85 | 30.74 | 31.20 | 3,106,592 | +0.74(+2.42%) |
Oct 30, 2009 | 31.35 | 31.49 | 30.44 | 30.47 | 4,152,772 | -1.17(-3.69%) |
Oct 29, 2009 | 31.27 | 31.64 | 31.17 | 31.64 | 3,273,041 | +0.74(+2.38%) |
Oct 28, 2009 | 31.88 | 31.97 | 30.90 | 30.90 | 3,170,386 | -0.99(-3.12%) |
Oct 27, 2009 | 32.45 | 32.74 | 31.80 | 31.90 | 2,592,279 | -0.60(-1.84%) |
Oct 26, 2009 | 33.05 | 33.49 | 32.39 | 32.49 | 2,319,122 | -0.53(-1.62%) |
Oct 23, 2009 | 33.17 | 33.25 | 32.86 | 33.03 | 2,327,985 | -0.57(-1.70%) |
Oct 22, 2009 | 32.42 | 33.68 | 32.37 | 33.60 | 2,345,323 | +1.25(+3.87%) |
Oct 21, 2009 | 32.65 | 33.25 | 32.31 | 32.35 | 1,700,014 | -0.44(-1.35%) |
Oct 20, 2009 | 32.65 | 32.87 | 32.62 | 32.79 | 1,280,601 | -0.58(-1.74%) |
Oct 19, 2009 | 33.20 | 33.45 | 33.05 | 33.37 | 1,028,619 | +0.33(+1.00%) |
Oct 16, 2009 | 33.13 | 33.25 | 32.74 | 33.04 | 2,202,012 | -0.63(-1.86%) |
Oct 15, 2009 | 32.67 | 33.66 | 32.67 | 33.66 | 2,315,506 | +0.70(+2.12%) |
Oct 14, 2009 | 32.52 | 33.04 | 32.32 | 32.96 | 1,932,889 | +0.96(+2.99%) |
Oct 13, 2009 | 32.11 | 32.26 | 31.83 | 32.01 | 1,570,138 | -0.29(-0.91%) |
Oct 12, 2009 | 32.34 | 32.43 | 32.21 | 32.30 | 1,346,651 | +0.26(+0.80%) |
Oct 09, 2009 | 32.01 | 32.28 | 31.80 | 32.04 | 1,748,141 | -0.10(-0.32%) |
Oct 08, 2009 | 32.16 | 32.46 | 31.88 | 32.14 | 2,170,972 | +0.11(+0.34%) |
Oct 07, 2009 | 31.93 | 32.13 | 31.68 | 32.03 | 1,520,564 | +0.06(+0.20%) |
Oct 06, 2009 | 31.62 | 32.13 | 31.55 | 31.97 | 1,790,419 | +0.59(+1.88%) |
Oct 05, 2009 | 30.88 | 31.38 | 30.70 | 31.38 | 2,194,822 | +0.52(+1.70%) |
Oct 02, 2009 | 30.28 | 31.18 | 30.16 | 30.86 | 2,470,156 | +0.07(+0.24%) |
Oct 01, 2009 | 31.26 | 31.48 | 30.74 | 30.78 | 3,524,751 | -0.75(-2.36%) |
Sep 30, 2009 | 31.75 | 31.89 | 31.18 | 31.53 | 2,605,216 | -0.17(-0.55%) |
Sep 29, 2009 | 31.78 | 32.22 | 31.53 | 31.70 | 2,001,300 | +0.28(+0.88%) |
Sep 28, 2009 | 30.91 | 31.80 | 30.85 | 31.43 | 1,687,878 | +0.57(+1.85%) |
Sep 25, 2009 | 30.84 | 31.32 | 30.74 | 30.86 | 1,966,665 | -0.06(-0.21%) |
Sep 24, 2009 | 31.74 | 31.92 | 30.84 | 30.92 | 3,127,700 | -0.64(-2.01%) |
Sep 23, 2009 | 31.90 | 32.21 | 31.53 | 31.55 | 3,098,169 | -0.37(-1.15%) |
Sep 22, 2009 | 32.13 | 32.32 | 31.75 | 31.92 | 2,541,401 | -0.05(-0.14%) |
Sep 21, 2009 | 31.50 | 32.13 | 31.19 | 31.97 | 3,016,387 | -0.06(-0.17%) |
Sep 18, 2009 | 32.19 | 32.22 | 31.83 | 32.02 | 3,448,543 | -0.10(-0.32%) |
Sep 17, 2009 | 32.45 | 32.67 | 31.83 | 32.13 | 3,170,279 | +0.35(+1.09%) |
Sep 16, 2009 | 31.71 | 32.54 | 31.48 | 31.78 | 2,512,920 | +0.13(+0.41%) |
Sep 15, 2009 | 31.37 | 31.75 | 31.27 | 31.65 | 1,975,967 | +0.19(+0.61%) |
Sep 14, 2009 | 30.90 | 31.51 | 30.72 | 31.45 | 1,764,126 | +0.36(+1.15%) |
Sep 11, 2009 | 31.37 | 31.63 | 30.99 | 31.09 | 1,951,231 | -0.26(-0.82%) |
Sep 10, 2009 | 31.18 | 31.43 | 30.65 | 31.35 | 2,318,418 | +0.26(+0.83%) |
Sep 09, 2009 | 30.78 | 31.25 | 30.61 | 31.09 | 1,889,687 | +0.33(+1.08%) |
Sep 08, 2009 | 30.38 | 30.76 | 30.12 | 30.76 | 2,056,972 | +0.55(+1.83%) |
Sep 04, 2009 | 30.30 | 30.30 | 29.81 | 30.21 | 1,988,527 | -0.06(-0.18%) |
Sep 03, 2009 | 29.92 | 30.36 | 29.78 | 30.27 | 2,105,378 | +0.40(+1.33%) |
Sep 02, 2009 | 30.10 | 30.28 | 29.81 | 29.87 | 2,968,363 | -0.40(-1.34%) |