Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 36.15 | 36.64 | 35.87 | 36.60 | 2,028,472 | +0.29(+0.79%) |
Nov 27, 2009 | 36.09 | 36.71 | 35.86 | 36.32 | 602,586 | -0.80(-2.14%) |
Nov 25, 2009 | 36.53 | 37.23 | 36.51 | 37.11 | 1,714,772 | +0.56(+1.52%) |
Nov 24, 2009 | 36.95 | 37.03 | 36.39 | 36.55 | 1,382,099 | -0.48(-1.29%) |
Nov 23, 2009 | 36.57 | 37.39 | 36.42 | 37.03 | 1,724,436 | +0.76(+2.09%) |
Nov 20, 2009 | 36.30 | 36.55 | 35.77 | 36.28 | 2,598,434 | -0.26(-0.71%) |
Nov 19, 2009 | 37.09 | 37.40 | 36.25 | 36.54 | 2,663,572 | -0.92(-2.46%) |
Nov 18, 2009 | 37.83 | 37.93 | 37.05 | 37.46 | 1,792,750 | -0.55(-1.44%) |
Nov 17, 2009 | 37.42 | 38.00 | 37.32 | 38.00 | 1,632,556 | +0.36(+0.97%) |
Nov 16, 2009 | 37.78 | 38.01 | 37.52 | 37.64 | 1,931,199 | -0.14(-0.38%) |
Nov 13, 2009 | 37.26 | 37.88 | 36.88 | 37.78 | 1,764,142 | +0.70(+1.89%) |
Nov 12, 2009 | 37.63 | 37.73 | 37.02 | 37.08 | 1,898,274 | -0.49(-1.30%) |
Nov 11, 2009 | 38.02 | 38.02 | 37.16 | 37.57 | 1,122,559 | +0.18(+0.49%) |
Nov 10, 2009 | 37.86 | 37.99 | 37.28 | 37.39 | 1,473,998 | -0.41(-1.09%) |
Nov 09, 2009 | 37.39 | 37.85 | 37.18 | 37.80 | 2,096,767 | +0.53(+1.41%) |
Nov 06, 2009 | 36.71 | 37.39 | 36.54 | 37.27 | 3,045,319 | +0.52(+1.41%) |
Nov 05, 2009 | 36.06 | 36.86 | 35.88 | 36.76 | 3,683,435 | +1.02(+2.84%) |
Nov 04, 2009 | 36.47 | 36.68 | 35.70 | 35.74 | 3,427,090 | -0.79(-2.15%) |
Nov 03, 2009 | 35.76 | 36.67 | 35.62 | 36.53 | 3,196,425 | +0.73(+2.04%) |
Nov 02, 2009 | 35.28 | 36.06 | 35.23 | 35.80 | 2,164,638 | +0.56(+1.58%) |
Oct 30, 2009 | 36.62 | 36.90 | 35.24 | 35.24 | 3,171,161 | -1.53(-4.17%) |
Oct 29, 2009 | 36.14 | 36.86 | 35.89 | 36.78 | 2,709,089 | +0.82(+2.29%) |
Oct 28, 2009 | 36.75 | 36.83 | 35.85 | 35.95 | 2,513,552 | -0.87(-2.37%) |
Oct 27, 2009 | 37.39 | 37.68 | 36.73 | 36.82 | 2,774,090 | -0.46(-1.23%) |
Oct 26, 2009 | 37.63 | 38.35 | 37.24 | 37.28 | 2,907,368 | -0.43(-1.14%) |
Oct 23, 2009 | 37.75 | 38.35 | 37.12 | 37.72 | 3,451,732 | -0.40(-1.06%) |
Oct 22, 2009 | 38.29 | 38.37 | 36.43 | 38.12 | 10,421,397 | -1.53(-3.87%) |
Oct 21, 2009 | 39.49 | 40.59 | 39.49 | 39.65 | 3,843,111 | -0.24(-0.60%) |
Oct 20, 2009 | 39.58 | 40.54 | 39.47 | 39.89 | 2,148,728 | -0.70(-1.72%) |
Oct 19, 2009 | 40.41 | 40.90 | 40.21 | 40.59 | 2,046,509 | +0.36(+0.91%) |
Oct 16, 2009 | 40.50 | 40.70 | 39.92 | 40.23 | 2,658,090 | -0.55(-1.34%) |
Oct 15, 2009 | 40.39 | 40.77 | 39.97 | 40.77 | 3,136,186 | +0.34(+0.83%) |
Oct 14, 2009 | 41.21 | 41.47 | 40.01 | 40.44 | 4,262,959 | -0.54(-1.31%) |
Oct 13, 2009 | 41.00 | 41.34 | 40.50 | 40.97 | 2,861,893 | +0.06(+0.14%) |
Oct 12, 2009 | 41.65 | 41.97 | 40.13 | 40.92 | 4,636,609 | +0.89(+2.23%) |
Oct 09, 2009 | 39.49 | 40.27 | 39.31 | 40.03 | 4,099,407 | +0.49(+1.24%) |
Oct 08, 2009 | 38.25 | 39.62 | 38.24 | 39.54 | 4,306,529 | +1.60(+4.22%) |
Oct 07, 2009 | 38.24 | 38.24 | 37.49 | 37.94 | 3,795,212 | -0.49(-1.27%) |
Oct 06, 2009 | 37.48 | 38.52 | 37.48 | 38.42 | 3,100,247 | +0.83(+2.22%) |
Oct 05, 2009 | 37.32 | 37.61 | 36.67 | 37.59 | 3,157,690 | +1.21(+3.32%) |
Oct 02, 2009 | 36.23 | 36.67 | 35.89 | 36.38 | 3,204,025 | -0.12(-0.34%) |
Oct 01, 2009 | 37.48 | 37.69 | 36.51 | 36.51 | 3,492,692 | -1.10(-2.93%) |
Sep 30, 2009 | 36.94 | 37.72 | 36.57 | 37.61 | 3,948,210 | +0.73(+1.98%) |
Sep 29, 2009 | 36.73 | 37.61 | 36.73 | 36.88 | 2,797,242 | -0.12(-0.31%) |
Sep 28, 2009 | 36.20 | 37.21 | 35.93 | 37.00 | 2,796,162 | +1.14(+3.18%) |
Sep 25, 2009 | 35.98 | 36.21 | 35.80 | 35.86 | 3,617,444 | -0.24(-0.66%) |
Sep 24, 2009 | 35.70 | 36.76 | 35.61 | 36.09 | 6,746,774 | +1.45(+4.18%) |
Sep 23, 2009 | 35.51 | 35.54 | 34.61 | 34.65 | 2,997,326 | -0.84(-2.38%) |
Sep 22, 2009 | 35.64 | 35.77 | 35.32 | 35.49 | 1,649,331 | +0.04(+0.11%) |
Sep 21, 2009 | 35.62 | 35.89 | 35.24 | 35.45 | 1,732,374 | -0.23(-0.64%) |
Sep 18, 2009 | 36.63 | 36.64 | 35.65 | 35.68 | 2,981,273 | -0.75(-2.05%) |
Sep 17, 2009 | 35.90 | 36.63 | 35.52 | 36.43 | 2,596,969 | +0.45(+1.25%) |
Sep 16, 2009 | 34.93 | 35.98 | 34.86 | 35.98 | 2,440,084 | +0.86(+2.46%) |
Sep 15, 2009 | 35.20 | 35.37 | 34.85 | 35.12 | 2,133,752 | -0.21(-0.60%) |
Sep 14, 2009 | 34.51 | 35.39 | 34.35 | 35.33 | 2,573,466 | +0.69(+1.99%) |
Sep 11, 2009 | 34.54 | 35.02 | 34.51 | 34.64 | 2,628,796 | -0.20(-0.58%) |
Sep 10, 2009 | 34.50 | 34.99 | 34.11 | 34.84 | 2,376,949 | +0.37(+1.08%) |
Sep 09, 2009 | 34.35 | 34.58 | 33.87 | 34.47 | 2,390,115 | +0.17(+0.50%) |
Sep 08, 2009 | 34.15 | 34.60 | 33.81 | 34.29 | 2,185,295 | -0.24(-0.69%) |
Sep 04, 2009 | 33.39 | 34.55 | 33.35 | 34.53 | 1,751,794 | +1.07(+3.21%) |
Sep 03, 2009 | 33.25 | 33.57 | 32.89 | 33.46 | 2,991,742 | +0.27(+0.81%) |
Sep 02, 2009 | 33.26 | 33.56 | 32.80 | 33.19 | 2,167,208 | -0.12(-0.37%) |