Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 41.48 | 41.83 | 41.31 | 41.52 | 2,215,010 | +0.08(+0.19%) |
Nov 27, 2009 | 41.55 | 41.86 | 41.23 | 41.44 | 665,637 | -0.82(-1.95%) |
Nov 25, 2009 | 41.88 | 42.39 | 41.74 | 42.26 | 1,006,282 | +0.42(+1.01%) |
Nov 24, 2009 | 41.77 | 41.97 | 41.50 | 41.84 | 1,270,593 | +0.17(+0.41%) |
Nov 23, 2009 | 41.32 | 41.95 | 41.32 | 41.67 | 957,560 | +0.61(+1.48%) |
Nov 20, 2009 | 40.92 | 41.25 | 40.76 | 41.07 | 1,649,272 | -0.01(-0.03%) |
Nov 19, 2009 | 41.33 | 41.49 | 40.78 | 41.08 | 1,811,725 | -0.48(-1.16%) |
Nov 18, 2009 | 41.82 | 41.95 | 41.46 | 41.56 | 1,555,643 | -0.37(-0.88%) |
Nov 17, 2009 | 42.06 | 42.15 | 41.83 | 41.93 | 895,979 | -0.13(-0.31%) |
Nov 16, 2009 | 41.63 | 42.23 | 41.58 | 42.06 | 2,103,337 | +0.54(+1.31%) |
Nov 13, 2009 | 40.47 | 41.61 | 40.32 | 41.51 | 3,184,641 | +0.98(+2.41%) |
Nov 12, 2009 | 40.94 | 41.29 | 40.50 | 40.54 | 1,089,920 | -0.41(-0.99%) |
Nov 11, 2009 | 41.15 | 41.26 | 40.72 | 40.94 | 1,320,226 | +0.02(+0.04%) |
Nov 10, 2009 | 40.75 | 41.33 | 40.75 | 40.93 | 1,602,324 | -0.03(-0.06%) |
Nov 09, 2009 | 40.69 | 40.95 | 40.37 | 40.95 | 1,413,440 | +0.30(+0.74%) |
Nov 06, 2009 | 41.10 | 41.10 | 40.40 | 40.65 | 1,553,406 | -0.35(-0.86%) |
Nov 05, 2009 | 40.84 | 41.11 | 40.57 | 41.01 | 1,578,378 | +0.45(+1.12%) |
Nov 04, 2009 | 40.91 | 41.02 | 40.26 | 40.55 | 2,146,339 | +0.30(+0.73%) |
Nov 03, 2009 | 40.75 | 40.79 | 40.17 | 40.26 | 2,165,111 | -0.50(-1.22%) |
Nov 02, 2009 | 40.64 | 41.15 | 40.37 | 40.75 | 2,093,352 | +0.25(+0.63%) |
Oct 30, 2009 | 41.42 | 41.58 | 40.42 | 40.50 | 2,693,355 | -0.97(-2.33%) |
Oct 29, 2009 | 41.08 | 41.53 | 40.73 | 41.47 | 1,637,258 | +0.48(+1.17%) |
Oct 28, 2009 | 41.38 | 41.61 | 40.78 | 40.99 | 2,782,848 | -0.39(-0.94%) |
Oct 27, 2009 | 41.48 | 41.94 | 41.19 | 41.38 | 2,063,739 | -0.02(-0.04%) |
Oct 26, 2009 | 41.84 | 42.49 | 41.29 | 41.39 | 2,210,233 | -0.46(-1.11%) |
Oct 23, 2009 | 42.03 | 42.11 | 41.59 | 41.86 | 1,908,007 | -0.84(-1.98%) |
Oct 22, 2009 | 42.50 | 42.93 | 41.97 | 42.70 | 2,435,428 | +0.07(+0.17%) |
Oct 21, 2009 | 42.24 | 43.19 | 42.13 | 42.63 | 2,235,961 | +0.40(+0.94%) |
Oct 20, 2009 | 42.17 | 42.29 | 41.98 | 42.23 | 1,447,168 | -0.51(-1.20%) |
Oct 19, 2009 | 42.45 | 42.85 | 42.42 | 42.74 | 2,890,049 | +0.17(+0.41%) |
Oct 16, 2009 | 42.03 | 42.71 | 41.86 | 42.57 | 1,988,930 | +0.26(+0.61%) |
Oct 15, 2009 | 41.30 | 42.48 | 41.30 | 42.31 | 2,934,805 | +0.70(+1.69%) |
Oct 14, 2009 | 41.88 | 41.95 | 41.32 | 41.61 | 2,012,493 | +0.01(+0.01%) |
Oct 13, 2009 | 42.06 | 42.26 | 41.55 | 41.60 | 1,846,687 | -0.64(-1.51%) |
Oct 12, 2009 | 42.09 | 42.47 | 42.03 | 42.24 | 1,803,644 | +0.15(+0.36%) |
Oct 09, 2009 | 41.77 | 42.57 | 41.77 | 42.09 | 4,027,813 | +0.46(+1.10%) |
Oct 08, 2009 | 41.69 | 41.90 | 41.49 | 41.63 | 2,548,952 | -0.04(-0.10%) |
Oct 07, 2009 | 41.57 | 41.85 | 41.46 | 41.67 | 1,584,950 | -0.15(-0.35%) |
Oct 06, 2009 | 41.65 | 42.03 | 41.36 | 41.82 | 2,692,535 | +0.26(+0.64%) |
Oct 05, 2009 | 41.04 | 41.75 | 40.66 | 41.56 | 2,461,950 | +0.71(+1.73%) |
Oct 02, 2009 | 40.74 | 41.00 | 40.65 | 40.85 | 2,105,661 | -0.23(-0.57%) |
Oct 01, 2009 | 41.83 | 41.88 | 41.00 | 41.08 | 2,071,773 | -1.08(-2.55%) |
Sep 30, 2009 | 42.42 | 42.47 | 41.86 | 42.16 | 2,312,522 | -0.32(-0.75%) |
Sep 29, 2009 | 42.13 | 42.58 | 41.97 | 42.48 | 2,481,164 | +0.35(+0.83%) |
Sep 28, 2009 | 41.99 | 42.39 | 41.93 | 42.13 | 933,652 | +0.23(+0.55%) |
Sep 25, 2009 | 41.98 | 42.23 | 41.86 | 41.89 | 960,735 | -0.24(-0.58%) |
Sep 24, 2009 | 42.51 | 42.81 | 42.03 | 42.14 | 1,527,411 | -0.21(-0.49%) |
Sep 23, 2009 | 42.29 | 43.14 | 42.29 | 42.34 | 1,822,867 | -0.12(-0.27%) |
Sep 22, 2009 | 42.50 | 42.65 | 42.23 | 42.46 | 1,751,189 | -0.08(-0.20%) |
Sep 21, 2009 | 42.54 | 42.81 | 41.92 | 42.54 | 2,512,446 | -0.16(-0.37%) |
Sep 18, 2009 | 42.53 | 42.90 | 42.11 | 42.70 | 3,799,206 | +0.69(+1.65%) |
Sep 17, 2009 | 42.03 | 42.34 | 41.88 | 42.01 | 2,539,488 | +0.37(+0.89%) |
Sep 16, 2009 | 41.57 | 42.26 | 41.33 | 41.64 | 3,169,127 | +0.21(+0.51%) |
Sep 15, 2009 | 41.38 | 41.52 | 40.92 | 41.43 | 3,449,072 | -0.01(-0.01%) |
Sep 14, 2009 | 40.94 | 41.49 | 40.82 | 41.44 | 2,754,991 | +0.42(+1.03%) |
Sep 11, 2009 | 41.41 | 41.41 | 40.95 | 41.01 | 2,317,551 | -0.21(-0.50%) |
Sep 10, 2009 | 41.68 | 41.68 | 41.13 | 41.22 | 2,631,545 | -0.46(-1.11%) |
Sep 09, 2009 | 41.99 | 41.99 | 41.48 | 41.68 | 2,530,940 | -0.30(-0.72%) |
Sep 08, 2009 | 42.20 | 42.20 | 41.74 | 41.98 | 1,655,356 | -0.03(-0.06%) |
Sep 04, 2009 | 42.07 | 42.13 | 41.76 | 42.01 | 1,637,256 | +0.05(+0.13%) |
Sep 03, 2009 | 41.49 | 41.97 | 41.49 | 41.96 | 1,833,473 | +0.52(+1.26%) |
Sep 02, 2009 | 41.56 | 41.78 | 41.30 | 41.44 | 1,682,541 | -0.18(-0.43%) |