Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 32.19 | 32.34 | 31.75 | 31.75 | 2,091,827 | -0.30(-0.94%) |
Nov 27, 2009 | 31.71 | 32.25 | 31.63 | 32.05 | 979,778 | -0.21(-0.65%) |
Nov 26, 2009 | 32.50 | 32.50 | 32.07 | 32.26 | 502,626 | -0.49(-1.50%) |
Nov 25, 2009 | 32.07 | 32.87 | 31.91 | 32.75 | 1,550,459 | +0.72(+2.25%) |
Nov 24, 2009 | 32.30 | 32.30 | 31.89 | 32.03 | 1,402,527 | -0.07(-0.22%) |
Nov 23, 2009 | 32.20 | 32.50 | 31.97 | 32.10 | 1,891,452 | +0.05(+0.16%) |
Nov 20, 2009 | 32.75 | 32.77 | 31.57 | 32.05 | 3,458,664 | -0.86(-2.61%) |
Nov 19, 2009 | 32.85 | 33.05 | 32.51 | 32.91 | 1,765,885 | +0.03(+0.09%) |
Nov 18, 2009 | 33.04 | 33.18 | 32.71 | 32.88 | 1,642,040 | -0.26(-0.78%) |
Nov 17, 2009 | 33.50 | 34.27 | 33.05 | 33.14 | 2,122,115 | -0.20(-0.60%) |
Nov 16, 2009 | 32.74 | 33.34 | 32.67 | 33.34 | 2,027,931 | +0.73(+2.24%) |
Nov 13, 2009 | 32.15 | 32.76 | 32.35 | 32.61 | 1,556,717 | +0.32(+0.99%) |
Nov 12, 2009 | 32.00 | 32.45 | 32.00 | 32.29 | 1,813,073 | +0.14(+0.44%) |
Nov 11, 2009 | 32.39 | 32.65 | 31.94 | 32.15 | 1,981,330 | +0.05(+0.16%) |
Nov 10, 2009 | 32.45 | 32.51 | 32.00 | 32.10 | 2,894,008 | -0.36(-1.11%) |
Nov 09, 2009 | 32.35 | 32.52 | 32.21 | 32.46 | 1,461,867 | +0.31(+0.96%) |
Nov 06, 2009 | 32.00 | 32.30 | 31.73 | 32.15 | 1,576,242 | +0.08(+0.25%) |
Nov 05, 2009 | 32.09 | 32.25 | 31.97 | 32.07 | 2,105,924 | -0.02(-0.06%) |
Nov 04, 2009 | 32.23 | 32.32 | 31.92 | 32.09 | 2,521,394 | -0.05(-0.16%) |
Nov 03, 2009 | 31.95 | 32.15 | 31.90 | 32.14 | 4,917,291 | -0.08(-0.25%) |
Nov 02, 2009 | 31.70 | 32.22 | 31.37 | 32.22 | 3,097,021 | +0.47(+1.48%) |
Oct 30, 2009 | 32.99 | 33.34 | 31.48 | 31.75 | 8,052,667 | +0.77(+2.49%) |
Oct 29, 2009 | 30.50 | 31.35 | 30.35 | 30.98 | 2,664,663 | +0.68(+2.24%) |
Oct 28, 2009 | 30.30 | 30.94 | 29.68 | 30.30 | 3,172,627 | -0.16(-0.53%) |
Oct 27, 2009 | 30.14 | 30.69 | 29.80 | 30.46 | 7,913,196 | +1.56(+5.40%) |
Oct 26, 2009 | 28.99 | 29.30 | 28.51 | 28.90 | 1,421,067 | +0.01(+0.03%) |
Oct 23, 2009 | 29.40 | 29.02 | 28.78 | 28.89 | 1,987,486 | -0.33(-1.13%) |
Oct 22, 2009 | 29.00 | 29.29 | 28.83 | 29.22 | 1,595,971 | +0.47(+1.63%) |
Oct 21, 2009 | 28.40 | 29.12 | 28.35 | 28.75 | 3,002,250 | +0.42(+1.48%) |
Oct 20, 2009 | 27.60 | 28.36 | 28.02 | 28.33 | 2,278,938 | +0.76(+2.76%) |
Oct 19, 2009 | 27.86 | 27.93 | 27.52 | 27.57 | 1,333,677 | -0.23(-0.83%) |
Oct 16, 2009 | 27.66 | 27.91 | 27.46 | 27.80 | 1,327,587 | +0.13(+0.47%) |
Oct 15, 2009 | 27.50 | 27.94 | 27.45 | 27.67 | 3,065,628 | +0.09(+0.33%) |
Oct 14, 2009 | 28.24 | 28.44 | 27.40 | 27.58 | 2,932,821 | -0.62(-2.20%) |
Oct 13, 2009 | 28.32 | 28.32 | 27.63 | 28.20 | 2,444,818 | -0.20(-0.70%) |
Oct 09, 2009 | 28.43 | 28.55 | 28.22 | 28.40 | 1,612,947 | -0.08(-0.28%) |
Oct 08, 2009 | 28.12 | 28.79 | 28.12 | 28.48 | 3,202,169 | +0.28(+0.99%) |
Oct 07, 2009 | 28.06 | 28.20 | 27.77 | 28.20 | 3,900,962 | +0.15(+0.53%) |
Oct 06, 2009 | 28.83 | 28.86 | 28.01 | 28.05 | 4,376,961 | -0.90(-3.11%) |
Oct 05, 2009 | 28.92 | 29.17 | 28.76 | 28.95 | 1,058,543 | -0.14(-0.48%) |
Oct 02, 2009 | 28.94 | 29.22 | 28.71 | 29.09 | 1,866,185 | +0.04(+0.14%) |
Oct 01, 2009 | 30.43 | 30.43 | 29.05 | 29.05 | 1,811,097 | -1.18(-3.90%) |
Sep 30, 2009 | 30.30 | 30.40 | 29.95 | 30.23 | 3,383,446 | -0.01(-0.03%) |
Sep 29, 2009 | 30.06 | 30.46 | 29.81 | 30.24 | 1,760,105 | +0.25(+0.83%) |
Sep 28, 2009 | 29.54 | 30.10 | 29.54 | 29.99 | 1,433,315 | +0.38(+1.28%) |
Sep 25, 2009 | 29.74 | 30.03 | 29.50 | 29.61 | 1,513,533 | +0.03(+0.10%) |
Sep 24, 2009 | 29.86 | 29.97 | 29.48 | 29.58 | 1,716,885 | -0.22(-0.74%) |
Sep 23, 2009 | 30.00 | 30.13 | 29.68 | 29.80 | 2,432,789 | -0.11(-0.37%) |
Sep 22, 2009 | 29.99 | 30.24 | 29.78 | 29.91 | 2,217,713 | +0.10(+0.34%) |
Sep 21, 2009 | 30.25 | 30.56 | 29.71 | 29.81 | 3,056,000 | -0.69(-2.26%) |
Sep 18, 2009 | 30.54 | 30.88 | 30.50 | 30.50 | 4,432,028 | -0.04(-0.13%) |
Sep 17, 2009 | 30.70 | 31.13 | 30.42 | 30.54 | 1,049,466 | -0.15(-0.49%) |
Sep 16, 2009 | 30.49 | 30.71 | 30.26 | 30.69 | 1,751,138 | +0.28(+0.92%) |
Sep 15, 2009 | 30.74 | 30.92 | 30.06 | 30.41 | 1,322,427 | -0.26(-0.85%) |
Sep 14, 2009 | 30.75 | 31.33 | 30.54 | 30.67 | 1,232,162 | -0.13(-0.42%) |
Sep 11, 2009 | 30.47 | 30.90 | 30.32 | 30.80 | 1,242,139 | +0.35(+1.15%) |
Sep 10, 2009 | 30.11 | 30.52 | 30.00 | 30.45 | 1,812,308 | +0.14(+0.46%) |
Sep 09, 2009 | 30.16 | 30.59 | 30.02 | 30.31 | 1,385,786 | +0.07(+0.23%) |
Sep 08, 2009 | 30.75 | 31.00 | 30.03 | 30.24 | 1,086,810 | -0.56(-1.82%) |
Sep 04, 2009 | 29.90 | 30.87 | 29.90 | 30.80 | 1,240,812 | +0.58(+1.92%) |
Sep 03, 2009 | 30.27 | 30.56 | 30.20 | 30.22 | 1,872,091 | -0.05(-0.17%) |
Sep 02, 2009 | 29.75 | 30.81 | 29.75 | 30.27 | 5,926,783 | +0.57(+1.92%) |