Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 38.22 | 38.58 | 37.21 | 38.58 | 71,704 | +0.30(+0.80%) |
Nov 27, 2009 | 38.63 | 39.20 | 38.27 | 38.28 | 19,976 | -1.28(-3.23%) |
Nov 25, 2009 | 38.97 | 40.01 | 38.97 | 39.56 | 41,518 | +0.65(+1.66%) |
Nov 24, 2009 | 37.86 | 39.02 | 37.46 | 38.91 | 31,274 | +1.18(+3.13%) |
Nov 23, 2009 | 37.27 | 38.42 | 37.24 | 37.73 | 37,937 | +0.51(+1.38%) |
Nov 20, 2009 | 37.31 | 38.00 | 36.50 | 37.21 | 33,371 | -0.42(-1.11%) |
Nov 19, 2009 | 38.51 | 38.81 | 37.29 | 37.63 | 30,922 | -1.18(-3.04%) |
Nov 18, 2009 | 37.89 | 38.93 | 37.89 | 38.81 | 38,671 | +0.82(+2.16%) |
Nov 17, 2009 | 37.92 | 38.05 | 37.15 | 37.99 | 20,496 | +0.05(+0.13%) |
Nov 16, 2009 | 36.29 | 38.17 | 35.97 | 37.95 | 54,587 | +2.00(+5.56%) |
Nov 13, 2009 | 35.42 | 36.05 | 34.91 | 35.95 | 25,295 | +0.28(+0.77%) |
Nov 12, 2009 | 36.14 | 36.42 | 35.17 | 35.67 | 42,953 | -0.54(-1.50%) |
Nov 11, 2009 | 36.84 | 36.91 | 35.87 | 36.21 | 25,223 | -0.41(-1.12%) |
Nov 10, 2009 | 35.74 | 36.89 | 35.48 | 36.62 | 52,363 | +0.84(+2.34%) |
Nov 09, 2009 | 35.64 | 36.35 | 35.64 | 35.78 | 42,344 | +0.41(+1.16%) |
Nov 06, 2009 | 35.26 | 36.06 | 35.25 | 35.37 | 20,346 | -0.27(-0.75%) |
Nov 05, 2009 | 35.17 | 35.71 | 34.73 | 35.64 | 57,011 | +0.80(+2.30%) |
Nov 04, 2009 | 35.37 | 35.66 | 34.79 | 34.84 | 45,566 | -0.39(-1.11%) |
Nov 03, 2009 | 35.02 | 35.32 | 34.55 | 35.23 | 37,674 | -0.12(-0.35%) |
Nov 02, 2009 | 35.65 | 36.04 | 34.90 | 35.35 | 48,367 | -0.21(-0.59%) |
Oct 30, 2009 | 36.55 | 36.85 | 35.46 | 35.56 | 67,084 | -1.30(-3.51%) |
Oct 29, 2009 | 38.24 | 38.41 | 36.76 | 36.86 | 55,436 | -1.07(-2.81%) |
Oct 28, 2009 | 38.50 | 38.80 | 37.69 | 37.93 | 58,458 | -0.50(-1.31%) |
Oct 27, 2009 | 37.24 | 38.99 | 37.16 | 38.43 | 77,412 | +1.28(+3.43%) |
Oct 26, 2009 | 38.38 | 39.30 | 37.09 | 37.16 | 125,738 | -1.09(-2.84%) |
Oct 23, 2009 | 38.14 | 38.93 | 37.82 | 38.24 | 72,121 | -0.30(-0.77%) |
Oct 22, 2009 | 37.53 | 38.56 | 37.45 | 38.54 | 51,654 | +0.85(+2.25%) |
Oct 21, 2009 | 36.76 | 37.78 | 36.68 | 37.69 | 84,912 | +0.96(+2.62%) |
Oct 20, 2009 | 36.33 | 37.40 | 36.29 | 36.73 | 44,297 | -0.74(-1.98%) |
Oct 19, 2009 | 37.10 | 37.75 | 36.67 | 37.47 | 48,210 | +0.59(+1.60%) |
Oct 16, 2009 | 37.43 | 37.79 | 36.68 | 36.88 | 63,352 | -0.69(-1.83%) |
Oct 15, 2009 | 37.77 | 37.93 | 37.32 | 37.56 | 43,691 | -0.67(-1.74%) |
Oct 14, 2009 | 38.25 | 38.56 | 37.90 | 38.23 | 69,826 | +0.09(+0.22%) |
Oct 13, 2009 | 37.48 | 38.36 | 37.48 | 38.15 | 76,269 | +0.74(+1.99%) |
Oct 12, 2009 | 37.31 | 37.62 | 36.50 | 37.40 | 120,052 | +1.09(+2.99%) |
Oct 09, 2009 | 35.56 | 36.48 | 35.52 | 36.32 | 86,826 | +0.63(+1.76%) |
Oct 08, 2009 | 35.70 | 36.17 | 35.24 | 35.69 | 53,198 | +0.31(+0.89%) |
Oct 07, 2009 | 35.21 | 35.53 | 35.15 | 35.37 | 49,184 | -0.08(-0.21%) |
Oct 06, 2009 | 35.41 | 35.45 | 35.09 | 35.45 | 69,167 | +0.11(+0.32%) |
Oct 05, 2009 | 35.22 | 35.38 | 34.66 | 35.34 | 65,713 | +0.23(+0.65%) |
Oct 02, 2009 | 35.15 | 35.38 | 34.56 | 35.11 | 83,701 | -0.09(-0.24%) |
Oct 01, 2009 | 35.00 | 35.34 | 34.70 | 35.19 | 125,598 | -0.07(-0.19%) |
Sep 30, 2009 | 35.29 | 35.57 | 34.55 | 35.26 | 183,141 | +0.02(+0.05%) |
Sep 29, 2009 | 35.18 | 35.46 | 35.00 | 35.24 | 105,118 | -0.01(-0.03%) |
Sep 28, 2009 | 34.83 | 35.48 | 34.02 | 35.25 | 132,389 | +0.41(+1.18%) |
Sep 25, 2009 | 33.80 | 34.95 | 31.62 | 34.84 | 265,794 | +0.71(+2.09%) |
Sep 24, 2009 | 34.06 | 34.29 | 33.36 | 34.13 | 101,213 | +0.09(+0.25%) |
Sep 23, 2009 | 33.25 | 35.11 | 33.25 | 34.04 | 121,165 | +0.89(+2.67%) |
Sep 22, 2009 | 34.02 | 34.28 | 32.95 | 33.15 | 64,372 | -0.76(-2.25%) |
Sep 21, 2009 | 34.30 | 34.53 | 33.82 | 33.92 | 48,675 | -0.52(-1.52%) |
Sep 18, 2009 | 36.04 | 36.18 | 33.94 | 34.44 | 156,328 | -1.52(-4.24%) |
Sep 17, 2009 | 35.34 | 36.02 | 35.11 | 35.96 | 48,334 | +0.69(+1.94%) |
Sep 16, 2009 | 35.27 | 35.55 | 35.05 | 35.28 | 55,142 | +0.00(+0.00%) |
Sep 15, 2009 | 35.00 | 35.61 | 35.00 | 35.28 | 42,256 | +0.21(+0.60%) |
Sep 14, 2009 | 35.25 | 35.43 | 34.93 | 35.07 | 26,631 | -0.20(-0.57%) |
Sep 11, 2009 | 35.57 | 35.96 | 35.24 | 35.27 | 20,067 | -0.27(-0.75%) |
Sep 10, 2009 | 35.10 | 35.55 | 34.77 | 35.54 | 18,385 | +0.44(+1.25%) |
Sep 09, 2009 | 34.08 | 35.16 | 33.30 | 35.10 | 27,788 | +0.90(+2.65%) |
Sep 08, 2009 | 34.20 | 34.41 | 33.56 | 34.19 | 23,108 | -0.01(-0.03%) |
Sep 04, 2009 | 33.03 | 34.32 | 32.74 | 34.20 | 56,361 | +1.21(+3.67%) |
Sep 03, 2009 | 33.07 | 33.09 | 32.51 | 32.99 | 24,514 | +0.19(+0.58%) |
Sep 02, 2009 | 32.95 | 33.34 | 32.74 | 32.80 | 35,497 | -0.24(-0.72%) |