Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 31.11 | 31.39 | 30.44 | 30.65 | 2,632,428 | -0.59(-1.88%) |
Nov 27, 2009 | 31.21 | 31.51 | 30.56 | 31.24 | 745,249 | -0.66(-2.06%) |
Nov 25, 2009 | 31.76 | 32.21 | 31.56 | 31.89 | 1,208,997 | +0.16(+0.49%) |
Nov 24, 2009 | 32.34 | 32.38 | 31.50 | 31.74 | 1,523,640 | -0.59(-1.82%) |
Nov 23, 2009 | 32.23 | 32.74 | 31.97 | 32.32 | 2,189,577 | +0.66(+2.07%) |
Nov 20, 2009 | 31.14 | 31.79 | 30.98 | 31.67 | 1,765,719 | +0.22(+0.69%) |
Nov 19, 2009 | 32.07 | 32.07 | 31.15 | 31.45 | 2,419,944 | -0.86(-2.67%) |
Nov 18, 2009 | 32.45 | 32.61 | 32.04 | 32.31 | 1,558,796 | -0.01(-0.03%) |
Nov 17, 2009 | 33.02 | 33.12 | 31.78 | 32.32 | 3,533,623 | -0.81(-2.45%) |
Nov 16, 2009 | 33.19 | 33.56 | 32.94 | 33.14 | 1,720,438 | +0.32(+0.99%) |
Nov 13, 2009 | 32.99 | 33.39 | 32.65 | 32.81 | 1,533,946 | -0.44(-1.33%) |
Nov 12, 2009 | 33.27 | 33.75 | 33.08 | 33.25 | 1,171,058 | -0.13(-0.38%) |
Nov 11, 2009 | 34.10 | 34.25 | 33.03 | 33.38 | 1,766,390 | -0.68(-1.99%) |
Nov 10, 2009 | 33.93 | 34.43 | 33.66 | 34.06 | 1,017,214 | +0.10(+0.29%) |
Nov 09, 2009 | 33.51 | 34.23 | 33.00 | 33.96 | 1,913,239 | +1.14(+3.46%) |
Nov 06, 2009 | 31.91 | 32.89 | 31.62 | 32.82 | 1,488,043 | +0.55(+1.70%) |
Nov 05, 2009 | 32.09 | 32.34 | 31.84 | 32.27 | 1,410,060 | +0.41(+1.29%) |
Nov 04, 2009 | 32.39 | 32.91 | 31.76 | 31.86 | 1,942,384 | -0.21(-0.64%) |
Nov 03, 2009 | 30.40 | 32.18 | 30.28 | 32.07 | 3,441,534 | +1.45(+4.74%) |
Nov 02, 2009 | 31.46 | 31.90 | 30.07 | 30.62 | 3,387,948 | -0.63(-2.01%) |
Oct 30, 2009 | 32.22 | 32.47 | 30.90 | 31.25 | 4,059,442 | -1.12(-3.45%) |
Oct 29, 2009 | 31.61 | 33.37 | 30.53 | 32.36 | 7,065,302 | -0.48(-1.46%) |
Oct 28, 2009 | 34.15 | 34.44 | 32.02 | 32.84 | 4,416,301 | -1.67(-4.83%) |
Oct 27, 2009 | 35.56 | 35.62 | 34.43 | 34.51 | 2,033,861 | -0.91(-2.57%) |
Oct 26, 2009 | 35.88 | 36.84 | 35.24 | 35.42 | 1,265,689 | -0.45(-1.26%) |
Oct 23, 2009 | 36.05 | 36.18 | 35.59 | 35.87 | 1,743,041 | -0.93(-2.53%) |
Oct 22, 2009 | 36.79 | 36.98 | 35.51 | 36.80 | 2,328,410 | +0.11(+0.29%) |
Oct 21, 2009 | 37.63 | 37.90 | 36.68 | 36.69 | 1,549,515 | -0.97(-2.58%) |
Oct 20, 2009 | 36.98 | 37.68 | 36.90 | 37.66 | 1,402,706 | -0.08(-0.21%) |
Oct 19, 2009 | 37.25 | 38.10 | 37.15 | 37.74 | 1,510,314 | +0.50(+1.34%) |
Oct 16, 2009 | 37.65 | 37.65 | 36.72 | 37.24 | 1,562,767 | -0.65(-1.71%) |
Oct 15, 2009 | 37.73 | 38.01 | 37.34 | 37.89 | 1,572,210 | -0.01(-0.03%) |
Oct 14, 2009 | 37.97 | 38.13 | 37.58 | 37.90 | 1,536,607 | +0.11(+0.29%) |
Oct 13, 2009 | 37.64 | 37.86 | 36.65 | 37.79 | 1,800,713 | +0.08(+0.21%) |
Oct 12, 2009 | 37.81 | 38.77 | 37.39 | 37.71 | 1,503,595 | -0.31(-0.82%) |
Oct 09, 2009 | 37.87 | 38.39 | 37.72 | 38.03 | 1,821,841 | -0.05(-0.13%) |
Oct 08, 2009 | 37.13 | 38.29 | 37.13 | 38.08 | 2,232,239 | +1.37(+3.74%) |
Oct 07, 2009 | 36.24 | 36.79 | 36.10 | 36.70 | 1,407,313 | +0.37(+1.02%) |
Oct 06, 2009 | 36.13 | 36.64 | 36.08 | 36.33 | 2,384,803 | +0.62(+1.73%) |
Oct 05, 2009 | 35.20 | 35.81 | 34.69 | 35.71 | 1,915,363 | +0.81(+2.33%) |
Oct 02, 2009 | 34.67 | 35.20 | 34.32 | 34.90 | 1,950,429 | -0.22(-0.61%) |
Oct 01, 2009 | 36.17 | 36.26 | 35.08 | 35.12 | 2,558,280 | -1.05(-2.90%) |
Sep 30, 2009 | 36.65 | 36.93 | 35.63 | 36.17 | 2,199,996 | -0.33(-0.91%) |
Sep 29, 2009 | 36.29 | 36.72 | 35.99 | 36.50 | 1,346,316 | +0.26(+0.73%) |
Sep 28, 2009 | 36.10 | 36.40 | 35.57 | 36.23 | 1,222,697 | +0.55(+1.54%) |
Sep 25, 2009 | 35.85 | 36.13 | 35.47 | 35.68 | 1,246,436 | -0.46(-1.27%) |
Sep 24, 2009 | 37.39 | 37.48 | 35.98 | 36.15 | 1,524,766 | -0.90(-2.43%) |
Sep 23, 2009 | 37.02 | 37.72 | 36.92 | 37.05 | 2,135,203 | -0.16(-0.42%) |
Sep 22, 2009 | 37.18 | 37.45 | 36.69 | 37.20 | 1,279,685 | +0.38(+1.04%) |
Sep 21, 2009 | 36.31 | 36.91 | 35.68 | 36.82 | 1,518,966 | +0.25(+0.67%) |
Sep 18, 2009 | 37.62 | 37.64 | 36.47 | 36.58 | 2,555,395 | -0.84(-2.25%) |
Sep 17, 2009 | 38.12 | 38.22 | 37.01 | 37.42 | 1,411,971 | +0.08(+0.21%) |
Sep 16, 2009 | 37.67 | 38.17 | 37.03 | 37.34 | 1,931,095 | -0.08(-0.21%) |
Sep 15, 2009 | 36.20 | 37.65 | 36.17 | 37.42 | 2,891,368 | +1.41(+3.92%) |
Sep 14, 2009 | 34.43 | 36.20 | 34.25 | 36.01 | 1,776,195 | +1.51(+4.38%) |
Sep 11, 2009 | 35.40 | 35.66 | 34.24 | 34.50 | 1,680,980 | -0.89(-2.52%) |
Sep 10, 2009 | 34.97 | 35.46 | 34.19 | 35.39 | 2,109,487 | +0.41(+1.18%) |
Sep 09, 2009 | 35.26 | 35.74 | 34.42 | 34.98 | 1,997,525 | -0.22(-0.61%) |
Sep 08, 2009 | 34.85 | 35.42 | 34.65 | 35.19 | 2,655,412 | +0.83(+2.42%) |
Sep 04, 2009 | 33.26 | 34.55 | 33.16 | 34.36 | 2,020,430 | +1.19(+3.57%) |
Sep 03, 2009 | 32.29 | 33.24 | 32.29 | 33.18 | 2,021,913 | +0.79(+2.45%) |
Sep 02, 2009 | 31.49 | 32.55 | 31.09 | 32.38 | 2,873,687 | +0.83(+2.64%) |