Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 32.64 | 32.67 | 32.37 | 32.64 | 4,618,370 | -0.24(-0.74%) |
Nov 27, 2009 | 32.81 | 32.98 | 32.67 | 32.88 | 1,541,017 | -0.43(-1.29%) |
Nov 25, 2009 | 33.55 | 33.55 | 33.22 | 33.31 | 2,025,149 | -0.16(-0.46%) |
Nov 24, 2009 | 33.39 | 33.52 | 33.20 | 33.46 | 2,603,916 | +0.02(+0.07%) |
Nov 23, 2009 | 33.33 | 33.52 | 33.19 | 33.44 | 2,556,160 | +0.47(+1.41%) |
Nov 20, 2009 | 32.92 | 33.19 | 32.83 | 32.97 | 3,113,033 | +0.09(+0.26%) |
Nov 19, 2009 | 33.01 | 33.01 | 32.58 | 32.89 | 1,730,674 | -0.22(-0.67%) |
Nov 18, 2009 | 33.09 | 33.20 | 32.84 | 33.11 | 1,883,711 | -0.04(-0.11%) |
Nov 17, 2009 | 33.21 | 33.25 | 32.93 | 33.15 | 1,717,248 | +0.01(+0.02%) |
Nov 16, 2009 | 33.18 | 33.39 | 33.03 | 33.14 | 3,819,359 | +0.01(+0.04%) |
Nov 13, 2009 | 32.97 | 33.14 | 32.85 | 33.13 | 3,027,902 | +0.25(+0.77%) |
Nov 12, 2009 | 32.79 | 32.92 | 32.68 | 32.87 | 2,781,607 | +0.14(+0.42%) |
Nov 11, 2009 | 32.97 | 32.97 | 32.59 | 32.74 | 2,165,832 | -0.05(-0.15%) |
Nov 10, 2009 | 32.58 | 32.90 | 32.58 | 32.79 | 2,590,859 | +0.09(+0.28%) |
Nov 09, 2009 | 32.49 | 32.71 | 32.41 | 32.69 | 2,581,218 | +0.29(+0.90%) |
Nov 06, 2009 | 32.34 | 32.54 | 32.17 | 32.40 | 3,108,235 | +0.02(+0.06%) |
Nov 05, 2009 | 32.19 | 32.45 | 32.06 | 32.38 | 4,052,305 | +0.23(+0.71%) |
Nov 04, 2009 | 31.77 | 32.28 | 31.72 | 32.15 | 3,849,360 | +0.43(+1.35%) |
Nov 03, 2009 | 32.02 | 32.23 | 31.54 | 31.72 | 3,335,565 | -0.40(-1.24%) |
Nov 02, 2009 | 31.99 | 32.28 | 31.99 | 32.12 | 3,732,305 | +0.13(+0.41%) |
Oct 30, 2009 | 32.09 | 32.64 | 31.94 | 31.99 | 6,298,731 | +0.10(+0.31%) |
Oct 29, 2009 | 31.35 | 31.95 | 31.18 | 31.89 | 4,810,384 | +0.86(+2.78%) |
Oct 28, 2009 | 31.16 | 31.52 | 30.95 | 31.03 | 4,568,122 | -0.27(-0.85%) |
Oct 27, 2009 | 31.29 | 31.56 | 31.23 | 31.30 | 3,647,172 | -0.02(-0.06%) |
Oct 26, 2009 | 31.22 | 31.72 | 31.10 | 31.31 | 3,115,003 | +0.16(+0.50%) |
Oct 23, 2009 | 31.07 | 31.17 | 30.93 | 31.16 | 2,685,280 | -0.27(-0.87%) |
Oct 22, 2009 | 31.45 | 31.58 | 31.09 | 31.43 | 2,747,766 | -0.01(-0.04%) |
Oct 21, 2009 | 31.49 | 31.91 | 31.38 | 31.45 | 2,469,254 | -0.01(-0.04%) |
Oct 20, 2009 | 31.64 | 31.66 | 31.38 | 31.46 | 2,892,336 | -0.20(-0.65%) |
Oct 19, 2009 | 31.43 | 31.77 | 31.33 | 31.66 | 2,060,217 | +0.33(+1.05%) |
Oct 16, 2009 | 30.97 | 31.45 | 30.90 | 31.33 | 4,223,387 | +0.19(+0.60%) |
Oct 15, 2009 | 30.70 | 31.15 | 30.64 | 31.15 | 2,986,817 | +0.37(+1.21%) |
Oct 14, 2009 | 30.86 | 30.89 | 30.60 | 30.77 | 3,153,312 | +0.00(+0.00%) |
Oct 13, 2009 | 30.82 | 30.95 | 30.71 | 30.77 | 2,770,320 | -0.06(-0.20%) |
Oct 12, 2009 | 30.97 | 31.02 | 30.71 | 30.84 | 2,221,015 | -0.09(-0.28%) |
Oct 09, 2009 | 30.80 | 31.00 | 30.69 | 30.92 | 2,752,583 | +0.05(+0.16%) |
Oct 08, 2009 | 30.73 | 30.89 | 30.63 | 30.87 | 3,006,340 | +0.23(+0.75%) |
Oct 07, 2009 | 30.55 | 30.70 | 30.49 | 30.64 | 1,771,316 | +0.04(+0.14%) |
Oct 06, 2009 | 30.49 | 30.84 | 30.40 | 30.60 | 2,389,979 | +0.21(+0.69%) |
Oct 05, 2009 | 30.22 | 30.41 | 29.89 | 30.39 | 2,052,497 | +0.19(+0.62%) |
Oct 02, 2009 | 30.32 | 30.33 | 30.07 | 30.20 | 2,093,292 | -0.14(-0.45%) |
Oct 01, 2009 | 30.48 | 30.48 | 30.01 | 30.34 | 2,450,287 | -0.22(-0.71%) |
Sep 30, 2009 | 30.72 | 30.72 | 30.29 | 30.56 | 2,894,634 | -0.14(-0.45%) |
Sep 29, 2009 | 30.81 | 30.92 | 30.58 | 30.69 | 1,736,189 | -0.17(-0.54%) |
Sep 28, 2009 | 30.55 | 30.89 | 30.42 | 30.86 | 2,840,322 | +0.39(+1.28%) |
Sep 25, 2009 | 30.50 | 30.56 | 30.28 | 30.47 | 2,251,767 | -0.03(-0.10%) |
Sep 24, 2009 | 30.61 | 30.73 | 30.49 | 30.50 | 3,398,149 | -0.10(-0.32%) |
Sep 23, 2009 | 30.66 | 30.97 | 30.53 | 30.60 | 4,303,456 | +0.49(+1.63%) |
Sep 22, 2009 | 30.41 | 30.41 | 29.99 | 30.11 | 2,316,356 | -0.22(-0.72%) |
Sep 21, 2009 | 30.23 | 30.37 | 30.02 | 30.33 | 2,021,194 | +0.02(+0.08%) |
Sep 18, 2009 | 30.20 | 30.48 | 29.99 | 30.30 | 3,235,223 | +0.19(+0.64%) |
Sep 17, 2009 | 30.25 | 30.25 | 29.84 | 30.11 | 3,241,389 | +0.25(+0.85%) |
Sep 16, 2009 | 29.90 | 30.23 | 29.83 | 29.86 | 3,004,036 | -0.10(-0.33%) |
Sep 15, 2009 | 30.14 | 30.14 | 29.77 | 29.96 | 3,843,352 | -0.16(-0.54%) |
Sep 14, 2009 | 29.89 | 30.15 | 29.89 | 30.12 | 2,256,433 | +0.08(+0.27%) |
Sep 11, 2009 | 30.04 | 30.07 | 29.84 | 30.04 | 2,018,946 | +0.07(+0.25%) |
Sep 10, 2009 | 29.90 | 29.96 | 29.74 | 29.96 | 2,830,792 | +0.15(+0.50%) |
Sep 09, 2009 | 29.83 | 29.91 | 29.74 | 29.81 | 1,991,908 | -0.02(-0.06%) |
Sep 08, 2009 | 29.38 | 29.94 | 29.33 | 29.83 | 2,854,061 | +0.52(+1.78%) |
Sep 04, 2009 | 29.14 | 29.31 | 29.03 | 29.31 | 2,332,407 | +0.20(+0.70%) |
Sep 03, 2009 | 29.06 | 29.11 | 28.81 | 29.11 | 3,241,735 | +0.14(+0.49%) |
Sep 02, 2009 | 29.12 | 29.12 | 28.90 | 28.96 | 3,315,221 | -0.17(-0.60%) |