Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 42.66 | 42.66 | 42.17 | 42.32 | 9,814,455 | -0.23(-0.55%) |
Nov 27, 2009 | 42.14 | 42.72 | 42.14 | 42.55 | 5,317,930 | -0.57(-1.32%) |
Nov 25, 2009 | 43.09 | 43.22 | 43.00 | 43.12 | 11,363,432 | +0.15(+0.36%) |
Nov 24, 2009 | 42.82 | 43.01 | 42.33 | 42.97 | 12,367,765 | +0.15(+0.36%) |
Nov 23, 2009 | 43.02 | 43.02 | 42.60 | 42.81 | 10,271,066 | +0.01(+0.03%) |
Nov 20, 2009 | 42.39 | 42.95 | 42.32 | 42.80 | 13,229,426 | +0.37(+0.88%) |
Nov 19, 2009 | 42.78 | 42.78 | 42.18 | 42.42 | 8,741,506 | -0.38(-0.89%) |
Nov 18, 2009 | 42.56 | 42.80 | 42.30 | 42.80 | 10,442,663 | +0.27(+0.64%) |
Nov 17, 2009 | 43.05 | 43.13 | 42.45 | 42.53 | 12,717,149 | -0.64(-1.49%) |
Nov 16, 2009 | 42.76 | 43.32 | 42.62 | 43.17 | 18,100,596 | +0.64(+1.49%) |
Nov 13, 2009 | 41.83 | 42.68 | 41.59 | 42.54 | 14,497,876 | +0.94(+2.27%) |
Nov 12, 2009 | 41.96 | 42.02 | 41.47 | 41.59 | 9,591,670 | -0.44(-1.05%) |
Nov 11, 2009 | 41.93 | 42.22 | 41.78 | 42.04 | 9,929,325 | +0.37(+0.88%) |
Nov 10, 2009 | 41.81 | 41.99 | 41.47 | 41.67 | 11,073,350 | -0.24(-0.57%) |
Nov 09, 2009 | 41.66 | 42.07 | 41.57 | 41.91 | 15,720,157 | +0.62(+1.49%) |
Nov 06, 2009 | 40.84 | 41.60 | 40.83 | 41.29 | 16,135,353 | +0.45(+1.11%) |
Nov 05, 2009 | 40.45 | 41.15 | 40.34 | 40.84 | 16,442,516 | +0.50(+1.24%) |
Nov 04, 2009 | 39.81 | 40.71 | 39.61 | 40.34 | 18,377,004 | +0.70(+1.77%) |
Nov 03, 2009 | 39.35 | 39.83 | 39.35 | 39.63 | 9,808,182 | +0.05(+0.14%) |
Nov 02, 2009 | 39.37 | 39.83 | 39.21 | 39.58 | 11,334,789 | +0.37(+0.94%) |
Oct 30, 2009 | 39.53 | 39.81 | 39.18 | 39.21 | 14,765,822 | -0.35(-0.90%) |
Oct 29, 2009 | 39.46 | 39.62 | 39.21 | 39.57 | 10,417,071 | +0.33(+0.85%) |
Oct 28, 2009 | 39.24 | 39.69 | 39.21 | 39.23 | 13,082,370 | -0.25(-0.64%) |
Oct 27, 2009 | 39.62 | 39.66 | 39.10 | 39.49 | 12,460,718 | -0.12(-0.30%) |
Oct 26, 2009 | 39.81 | 40.11 | 39.55 | 39.61 | 13,482,570 | -0.15(-0.39%) |
Oct 23, 2009 | 39.69 | 39.88 | 39.54 | 39.76 | 11,406,449 | -0.05(-0.12%) |
Oct 22, 2009 | 40.05 | 40.54 | 39.53 | 39.81 | 36,805,540 | +0.78(+2.01%) |
Oct 21, 2009 | 39.34 | 39.55 | 38.80 | 39.02 | 14,378,373 | -0.39(-1.00%) |
Oct 20, 2009 | 39.25 | 39.81 | 39.22 | 39.42 | 11,372,479 | -0.24(-0.61%) |
Oct 19, 2009 | 39.45 | 39.77 | 39.35 | 39.66 | 11,310,669 | +0.33(+0.85%) |
Oct 16, 2009 | 38.86 | 39.63 | 38.84 | 39.33 | 14,917,779 | +0.39(+1.00%) |
Oct 15, 2009 | 38.32 | 38.97 | 38.32 | 38.94 | 12,168,324 | +0.47(+1.22%) |
Oct 14, 2009 | 38.40 | 38.76 | 38.40 | 38.47 | 11,330,062 | +0.30(+0.79%) |
Oct 13, 2009 | 37.94 | 38.33 | 37.92 | 38.17 | 9,213,998 | +0.25(+0.65%) |
Oct 12, 2009 | 38.19 | 38.50 | 37.85 | 37.92 | 12,779,785 | -0.01(-0.04%) |
Oct 09, 2009 | 37.83 | 37.98 | 37.49 | 37.93 | 15,287,650 | -0.11(-0.30%) |
Oct 08, 2009 | 38.45 | 38.55 | 38.01 | 38.05 | 13,031,964 | -0.18(-0.47%) |
Oct 07, 2009 | 38.29 | 38.51 | 37.95 | 38.23 | 10,887,949 | -0.20(-0.52%) |
Oct 06, 2009 | 37.95 | 38.56 | 37.95 | 38.43 | 10,709,191 | +0.56(+1.47%) |
Oct 05, 2009 | 38.07 | 38.13 | 37.66 | 37.87 | 12,018,544 | -0.07(-0.18%) |
Oct 02, 2009 | 37.65 | 38.26 | 37.53 | 37.94 | 13,246,022 | -0.02(-0.05%) |
Oct 01, 2009 | 38.13 | 38.23 | 37.77 | 37.96 | 14,955,981 | -0.22(-0.58%) |
Sep 30, 2009 | 38.11 | 38.36 | 37.61 | 38.18 | 14,687,366 | -0.07(-0.17%) |
Sep 29, 2009 | 38.26 | 38.58 | 38.17 | 38.25 | 11,273,993 | -0.32(-0.83%) |
Sep 28, 2009 | 38.30 | 38.58 | 38.19 | 38.57 | 11,635,013 | +0.47(+1.23%) |
Sep 25, 2009 | 37.79 | 38.44 | 37.75 | 38.10 | 16,861,542 | +0.56(+1.48%) |
Sep 24, 2009 | 37.25 | 37.73 | 37.16 | 37.55 | 13,858,400 | +0.39(+1.04%) |
Sep 23, 2009 | 37.39 | 37.65 | 37.13 | 37.16 | 12,838,600 | -0.18(-0.48%) |
Sep 22, 2009 | 37.80 | 37.80 | 37.18 | 37.34 | 11,977,484 | -0.22(-0.59%) |
Sep 21, 2009 | 37.83 | 37.97 | 37.35 | 37.56 | 14,678,051 | -0.58(-1.51%) |
Sep 18, 2009 | 37.87 | 38.13 | 37.67 | 38.13 | 21,472,576 | +0.36(+0.96%) |
Sep 17, 2009 | 37.74 | 37.95 | 37.50 | 37.77 | 14,528,799 | +0.92(+2.50%) |
Sep 16, 2009 | 36.99 | 37.89 | 36.80 | 36.85 | 25,943,794 | +0.07(+0.19%) |
Sep 15, 2009 | 36.52 | 36.99 | 36.24 | 36.78 | 21,332,416 | +0.56(+1.53%) |
Sep 14, 2009 | 36.19 | 36.35 | 36.05 | 36.23 | 15,355,593 | -0.16(-0.44%) |
Sep 11, 2009 | 36.87 | 36.88 | 36.28 | 36.39 | 18,245,844 | -0.31(-0.84%) |
Sep 10, 2009 | 36.96 | 37.06 | 36.63 | 36.70 | 18,609,636 | -0.16(-0.44%) |
Sep 09, 2009 | 36.88 | 37.14 | 36.59 | 36.86 | 26,638,474 | -0.76(-2.01%) |
Sep 08, 2009 | 37.73 | 37.88 | 37.47 | 37.61 | 11,179,745 | +0.05(+0.14%) |
Sep 04, 2009 | 37.20 | 37.63 | 37.06 | 37.56 | 7,298,576 | +0.38(+1.03%) |
Sep 03, 2009 | 37.16 | 37.20 | 36.84 | 37.18 | 8,489,841 | +0.13(+0.36%) |
Sep 02, 2009 | 37.22 | 37.26 | 36.59 | 37.04 | 10,401,551 | -0.18(-0.49%) |