Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 35.59 | 37.09 | 35.36 | 36.91 | 12,368,996 | +1.49(+4.20%) |
Nov 27, 2009 | 35.73 | 36.22 | 35.38 | 35.43 | 3,384,430 | -1.27(-3.45%) |
Nov 25, 2009 | 36.72 | 37.10 | 36.55 | 36.69 | 3,818,206 | +0.03(+0.07%) |
Nov 24, 2009 | 37.76 | 37.76 | 36.55 | 36.67 | 6,699,483 | -1.07(-2.83%) |
Nov 23, 2009 | 37.60 | 38.03 | 37.36 | 37.73 | 5,917,188 | +0.87(+2.36%) |
Nov 20, 2009 | 37.36 | 37.47 | 36.86 | 36.86 | 5,854,636 | -0.69(-1.83%) |
Nov 19, 2009 | 38.16 | 38.17 | 37.10 | 37.55 | 9,651,183 | -0.85(-2.21%) |
Nov 18, 2009 | 36.79 | 38.54 | 36.79 | 38.40 | 9,746,492 | +1.73(+4.71%) |
Nov 17, 2009 | 37.20 | 37.72 | 36.63 | 36.67 | 6,836,967 | -0.76(-2.02%) |
Nov 16, 2009 | 37.08 | 37.86 | 36.94 | 37.43 | 6,130,398 | +0.70(+1.91%) |
Nov 13, 2009 | 36.80 | 37.01 | 36.34 | 36.73 | 4,685,409 | +0.29(+0.81%) |
Nov 12, 2009 | 36.69 | 36.91 | 36.28 | 36.43 | 5,709,472 | -0.25(-0.69%) |
Nov 11, 2009 | 36.04 | 36.85 | 35.86 | 36.68 | 5,587,807 | +1.02(+2.87%) |
Nov 10, 2009 | 36.04 | 36.04 | 35.23 | 35.66 | 5,333,406 | -0.55(-1.52%) |
Nov 09, 2009 | 34.92 | 36.27 | 34.62 | 36.21 | 7,577,532 | +1.77(+5.13%) |
Nov 06, 2009 | 34.63 | 35.04 | 34.11 | 34.44 | 4,293,013 | -0.57(-1.63%) |
Nov 05, 2009 | 34.30 | 35.09 | 34.24 | 35.01 | 6,163,484 | +0.90(+2.65%) |
Nov 04, 2009 | 35.21 | 35.57 | 33.98 | 34.11 | 8,796,202 | -0.78(-2.24%) |
Nov 03, 2009 | 34.11 | 35.09 | 33.99 | 34.89 | 6,590,742 | +0.37(+1.08%) |
Nov 02, 2009 | 34.46 | 35.13 | 33.40 | 34.52 | 8,926,574 | +0.24(+0.71%) |
Oct 30, 2009 | 34.14 | 34.96 | 32.96 | 34.28 | 15,103,701 | -0.14(-0.41%) |
Oct 29, 2009 | 33.04 | 34.56 | 32.82 | 34.42 | 11,083,172 | +1.90(+5.85%) |
Oct 28, 2009 | 33.82 | 34.35 | 32.41 | 32.51 | 9,591,074 | -1.49(-4.38%) |
Oct 27, 2009 | 34.60 | 34.77 | 33.86 | 34.00 | 7,501,732 | -0.73(-2.11%) |
Oct 26, 2009 | 34.82 | 35.67 | 34.58 | 34.73 | 5,671,763 | -0.02(-0.06%) |
Oct 23, 2009 | 35.05 | 35.12 | 34.53 | 34.75 | 7,106,300 | -0.58(-1.64%) |
Oct 22, 2009 | 34.32 | 35.42 | 33.89 | 35.34 | 7,478,054 | +0.90(+2.62%) |
Oct 21, 2009 | 34.55 | 35.52 | 34.37 | 34.43 | 7,089,412 | -0.16(-0.47%) |
Oct 20, 2009 | 34.58 | 34.80 | 34.52 | 34.59 | 6,415,655 | -0.33(-0.95%) |
Oct 19, 2009 | 34.19 | 35.15 | 34.19 | 34.93 | 5,174,721 | +0.87(+2.55%) |
Oct 16, 2009 | 34.99 | 34.99 | 33.94 | 34.06 | 7,087,845 | -1.31(-3.71%) |
Oct 15, 2009 | 35.24 | 35.48 | 34.89 | 35.37 | 5,426,159 | -0.17(-0.47%) |
Oct 14, 2009 | 34.35 | 35.71 | 34.35 | 35.54 | 8,970,641 | +1.53(+4.51%) |
Oct 13, 2009 | 34.64 | 34.84 | 33.97 | 34.00 | 6,493,518 | -0.87(-2.49%) |
Oct 12, 2009 | 35.14 | 35.59 | 34.64 | 34.87 | 3,355,253 | -0.17(-0.48%) |
Oct 09, 2009 | 34.62 | 35.08 | 34.16 | 35.04 | 4,897,487 | +0.26(+0.75%) |
Oct 08, 2009 | 34.53 | 35.34 | 34.53 | 34.77 | 7,032,086 | +0.41(+1.19%) |
Oct 07, 2009 | 34.27 | 34.53 | 33.88 | 34.37 | 4,428,024 | -0.10(-0.28%) |
Oct 06, 2009 | 34.50 | 35.06 | 33.84 | 34.46 | 6,120,272 | +0.33(+0.96%) |
Oct 05, 2009 | 33.43 | 34.39 | 33.43 | 34.13 | 7,196,279 | +0.80(+2.39%) |
Oct 02, 2009 | 32.87 | 34.40 | 32.57 | 33.34 | 8,955,237 | -0.02(-0.06%) |
Oct 01, 2009 | 34.62 | 35.06 | 33.32 | 33.36 | 12,360,564 | -1.70(-4.84%) |
Sep 30, 2009 | 35.26 | 35.65 | 34.21 | 35.05 | 8,948,280 | +0.06(+0.16%) |
Sep 29, 2009 | 36.18 | 36.53 | 34.98 | 35.00 | 10,215,788 | -0.46(-1.29%) |
Sep 28, 2009 | 34.76 | 36.25 | 34.44 | 35.46 | 8,506,274 | +1.11(+3.23%) |
Sep 25, 2009 | 33.81 | 34.79 | 33.57 | 34.35 | 9,587,180 | +0.37(+1.10%) |
Sep 24, 2009 | 35.35 | 35.66 | 33.81 | 33.97 | 11,644,730 | -1.36(-3.84%) |
Sep 23, 2009 | 37.11 | 37.36 | 35.33 | 35.33 | 9,520,665 | -1.73(-4.67%) |
Sep 22, 2009 | 36.57 | 37.19 | 36.16 | 37.06 | 11,686,730 | +0.82(+2.26%) |
Sep 21, 2009 | 36.75 | 37.23 | 36.12 | 36.24 | 8,637,293 | -1.10(-2.95%) |
Sep 18, 2009 | 36.90 | 37.73 | 36.40 | 37.34 | 8,052,218 | +0.57(+1.54%) |
Sep 17, 2009 | 36.92 | 38.39 | 36.20 | 36.78 | 10,929,901 | +0.66(+1.82%) |
Sep 16, 2009 | 35.69 | 37.10 | 35.58 | 36.12 | 9,739,463 | +0.66(+1.85%) |
Sep 15, 2009 | 35.15 | 36.08 | 34.03 | 35.47 | 12,694,809 | +0.57(+1.63%) |
Sep 14, 2009 | 33.75 | 34.97 | 33.35 | 34.90 | 5,990,649 | +0.90(+2.66%) |
Sep 11, 2009 | 34.21 | 34.29 | 33.52 | 33.99 | 7,552,773 | -0.05(-0.15%) |
Sep 10, 2009 | 33.10 | 34.14 | 32.92 | 34.04 | 7,476,675 | +0.70(+2.10%) |
Sep 09, 2009 | 32.53 | 33.37 | 32.18 | 33.34 | 6,336,370 | +0.77(+2.36%) |
Sep 08, 2009 | 31.28 | 32.57 | 31.02 | 32.57 | 10,231,482 | +1.70(+5.49%) |
Sep 04, 2009 | 30.23 | 30.92 | 29.82 | 30.88 | 6,290,342 | +0.69(+2.29%) |
Sep 03, 2009 | 30.29 | 30.40 | 29.46 | 30.19 | 8,048,761 | +0.46(+1.55%) |
Sep 02, 2009 | 30.10 | 30.36 | 29.69 | 29.73 | 6,328,602 | -0.58(-1.92%) |