Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 44.55 | 45.51 | 44.50 | 45.16 | 993,219 | +0.43(+0.96%) |
Nov 27, 2009 | 43.62 | 45.31 | 43.09 | 44.73 | 713,333 | -1.49(-3.21%) |
Nov 25, 2009 | 45.70 | 46.33 | 45.51 | 46.22 | 837,645 | +1.02(+2.25%) |
Nov 24, 2009 | 45.37 | 45.44 | 44.45 | 45.20 | 1,078,588 | -0.18(-0.39%) |
Nov 23, 2009 | 45.79 | 46.61 | 45.27 | 45.38 | 929,832 | +0.96(+2.15%) |
Nov 20, 2009 | 44.24 | 44.64 | 43.45 | 44.42 | 505,230 | -0.29(-0.64%) |
Nov 19, 2009 | 43.93 | 44.87 | 43.14 | 44.71 | 625,741 | +0.23(+0.53%) |
Nov 18, 2009 | 44.60 | 45.01 | 43.92 | 44.47 | 926,708 | +0.21(+0.47%) |
Nov 17, 2009 | 43.40 | 44.26 | 43.02 | 44.26 | 597,632 | +0.55(+1.27%) |
Nov 16, 2009 | 43.50 | 44.26 | 43.15 | 43.71 | 907,760 | +0.96(+2.24%) |
Nov 13, 2009 | 42.16 | 43.04 | 41.84 | 42.75 | 1,016,568 | +0.85(+2.02%) |
Nov 12, 2009 | 42.52 | 42.89 | 41.59 | 41.90 | 890,966 | -0.86(-2.02%) |
Nov 11, 2009 | 43.26 | 43.51 | 42.30 | 42.77 | 967,311 | -0.01(-0.02%) |
Nov 10, 2009 | 42.74 | 43.25 | 42.00 | 42.78 | 730,745 | -0.04(-0.10%) |
Nov 09, 2009 | 43.45 | 43.99 | 42.46 | 42.82 | 1,418,457 | +0.28(+0.65%) |
Nov 06, 2009 | 39.78 | 42.60 | 39.78 | 42.54 | 1,532,352 | +2.76(+6.94%) |
Nov 05, 2009 | 40.75 | 40.75 | 39.50 | 39.78 | 805,704 | -0.35(-0.88%) |
Nov 04, 2009 | 40.38 | 40.69 | 39.41 | 40.13 | 1,002,944 | +0.03(+0.08%) |
Nov 03, 2009 | 37.23 | 40.17 | 36.93 | 40.10 | 1,301,714 | +2.72(+7.27%) |
Nov 02, 2009 | 37.82 | 38.36 | 36.28 | 37.38 | 930,103 | +0.32(+0.86%) |
Oct 30, 2009 | 37.68 | 37.68 | 36.00 | 37.06 | 1,184,352 | -0.90(-2.37%) |
Oct 29, 2009 | 37.27 | 38.45 | 37.00 | 37.96 | 750,910 | +1.18(+3.22%) |
Oct 28, 2009 | 38.22 | 38.76 | 36.68 | 36.78 | 893,930 | -1.51(-3.94%) |
Oct 27, 2009 | 38.10 | 38.79 | 37.78 | 38.29 | 580,478 | +0.03(+0.07%) |
Oct 26, 2009 | 39.65 | 40.18 | 38.04 | 38.26 | 800,032 | -1.18(-3.00%) |
Oct 23, 2009 | 39.82 | 40.39 | 39.34 | 39.44 | 607,445 | -0.10(-0.25%) |
Oct 22, 2009 | 39.67 | 40.27 | 39.14 | 39.55 | 696,146 | -0.29(-0.74%) |
Oct 21, 2009 | 39.15 | 40.81 | 39.15 | 39.84 | 901,147 | +0.19(+0.49%) |
Oct 20, 2009 | 38.83 | 40.29 | 38.65 | 39.65 | 625,637 | -0.77(-1.91%) |
Oct 19, 2009 | 40.17 | 40.59 | 39.49 | 40.42 | 594,866 | +0.18(+0.46%) |
Oct 16, 2009 | 39.43 | 40.60 | 39.06 | 40.23 | 828,111 | +0.86(+2.20%) |
Oct 15, 2009 | 40.28 | 40.30 | 39.18 | 39.37 | 1,232,033 | -1.35(-3.32%) |
Oct 14, 2009 | 41.69 | 41.71 | 40.72 | 40.72 | 1,449,695 | -0.66(-1.60%) |
Oct 13, 2009 | 40.71 | 41.71 | 40.25 | 41.38 | 1,160,422 | +1.02(+2.54%) |
Oct 12, 2009 | 41.19 | 41.43 | 39.99 | 40.36 | 666,243 | -0.32(-0.78%) |
Oct 09, 2009 | 40.80 | 41.05 | 40.00 | 40.68 | 826,727 | -0.52(-1.26%) |
Oct 08, 2009 | 40.41 | 41.71 | 39.86 | 41.20 | 1,230,303 | +1.06(+2.63%) |
Oct 07, 2009 | 40.23 | 40.34 | 39.06 | 40.14 | 1,064,391 | -0.06(-0.15%) |
Oct 06, 2009 | 38.98 | 40.34 | 38.92 | 40.20 | 1,343,858 | +2.53(+6.70%) |
Oct 05, 2009 | 36.81 | 37.97 | 36.25 | 37.67 | 680,076 | +1.35(+3.72%) |
Oct 02, 2009 | 36.11 | 37.16 | 36.05 | 36.32 | 798,889 | -0.12(-0.32%) |
Oct 01, 2009 | 38.53 | 38.66 | 36.13 | 36.44 | 973,377 | -1.82(-4.76%) |
Sep 30, 2009 | 38.30 | 38.71 | 37.17 | 38.26 | 886,468 | +0.39(+1.04%) |
Sep 29, 2009 | 37.38 | 38.28 | 36.98 | 37.87 | 635,288 | +0.77(+2.08%) |
Sep 28, 2009 | 37.03 | 37.92 | 36.85 | 37.10 | 676,906 | +0.30(+0.82%) |
Sep 25, 2009 | 36.75 | 37.49 | 36.45 | 36.80 | 804,119 | -0.32(-0.86%) |
Sep 24, 2009 | 38.18 | 38.40 | 36.56 | 37.11 | 863,155 | -0.37(-0.98%) |
Sep 23, 2009 | 38.61 | 39.04 | 37.46 | 37.48 | 765,452 | -1.39(-3.58%) |
Sep 22, 2009 | 38.56 | 39.17 | 38.32 | 38.87 | 670,674 | +1.13(+3.00%) |
Sep 21, 2009 | 37.27 | 37.92 | 36.70 | 37.74 | 842,024 | -0.62(-1.62%) |
Sep 18, 2009 | 38.26 | 38.85 | 37.06 | 38.36 | 1,449,219 | +0.17(+0.44%) |
Sep 17, 2009 | 39.44 | 39.52 | 37.53 | 38.19 | 1,327,031 | -1.16(-2.96%) |
Sep 16, 2009 | 40.24 | 40.61 | 39.20 | 39.36 | 1,495,238 | -0.24(-0.61%) |
Sep 15, 2009 | 39.12 | 39.91 | 38.73 | 39.60 | 1,061,708 | +0.42(+1.07%) |
Sep 14, 2009 | 39.79 | 40.12 | 38.79 | 39.18 | 917,405 | -1.30(-3.21%) |
Sep 11, 2009 | 40.33 | 41.34 | 40.15 | 40.48 | 1,408,729 | +1.10(+2.79%) |
Sep 10, 2009 | 37.73 | 39.78 | 37.22 | 39.38 | 925,604 | +1.43(+3.77%) |
Sep 09, 2009 | 38.65 | 39.17 | 37.23 | 37.95 | 919,327 | -0.90(-2.31%) |
Sep 08, 2009 | 39.72 | 40.20 | 38.31 | 38.85 | 1,155,681 | +0.34(+0.87%) |
Sep 04, 2009 | 38.45 | 38.94 | 37.91 | 38.51 | 966,557 | -0.39(-0.99%) |
Sep 03, 2009 | 36.33 | 39.13 | 36.17 | 38.90 | 2,629,781 | +3.07(+8.58%) |
Sep 02, 2009 | 32.89 | 35.93 | 32.89 | 35.82 | 1,785,486 | +3.06(+9.33%) |