Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 32.46 | 32.76 | 32.24 | 32.74 | 2,530,396 | +0.39(+1.20%) |
Nov 27, 2009 | 32.29 | 32.77 | 32.23 | 32.35 | 1,267,479 | -0.92(-2.78%) |
Nov 25, 2009 | 33.20 | 33.30 | 32.78 | 33.27 | 1,079,419 | +0.37(+1.12%) |
Nov 24, 2009 | 33.21 | 33.21 | 32.72 | 32.90 | 2,139,782 | -0.29(-0.86%) |
Nov 23, 2009 | 33.38 | 33.51 | 33.00 | 33.19 | 1,554,361 | +0.38(+1.16%) |
Nov 20, 2009 | 32.92 | 33.03 | 32.62 | 32.81 | 2,114,764 | -0.36(-1.09%) |
Nov 19, 2009 | 33.22 | 33.39 | 33.06 | 33.17 | 2,511,826 | -0.30(-0.88%) |
Nov 18, 2009 | 33.27 | 33.47 | 33.11 | 33.47 | 1,962,522 | +0.13(+0.39%) |
Nov 17, 2009 | 33.41 | 33.48 | 33.15 | 33.34 | 1,652,517 | -0.12(-0.36%) |
Nov 16, 2009 | 33.12 | 33.71 | 33.08 | 33.46 | 1,981,135 | +0.67(+2.03%) |
Nov 13, 2009 | 32.83 | 33.01 | 32.60 | 32.79 | 2,127,007 | -0.14(-0.42%) |
Nov 12, 2009 | 32.96 | 33.16 | 32.57 | 32.93 | 2,581,112 | -0.26(-0.78%) |
Nov 11, 2009 | 33.06 | 33.38 | 32.79 | 33.19 | 1,514,903 | +0.34(+1.04%) |
Nov 10, 2009 | 32.52 | 33.06 | 32.47 | 32.85 | 1,766,255 | +0.06(+0.17%) |
Nov 09, 2009 | 32.20 | 32.80 | 32.18 | 32.79 | 1,872,790 | +0.81(+2.54%) |
Nov 06, 2009 | 31.65 | 32.14 | 31.21 | 31.98 | 1,410,132 | +0.00(+0.00%) |
Nov 05, 2009 | 31.62 | 32.01 | 31.49 | 31.98 | 2,319,634 | +0.59(+1.88%) |
Nov 04, 2009 | 31.88 | 32.20 | 31.32 | 31.39 | 2,314,711 | -0.21(-0.67%) |
Nov 03, 2009 | 31.09 | 31.86 | 30.56 | 31.60 | 2,389,633 | +0.27(+0.86%) |
Nov 02, 2009 | 31.98 | 31.98 | 30.87 | 31.33 | 3,094,029 | +0.74(+2.42%) |
Oct 30, 2009 | 31.48 | 31.62 | 30.56 | 30.59 | 4,135,978 | -1.17(-3.70%) |
Oct 29, 2009 | 31.40 | 31.77 | 31.29 | 31.77 | 3,259,805 | +0.74(+2.38%) |
Oct 28, 2009 | 32.01 | 32.10 | 31.03 | 31.03 | 3,157,565 | -1.00(-3.12%) |
Oct 27, 2009 | 32.58 | 32.87 | 31.93 | 32.02 | 2,581,796 | -0.60(-1.84%) |
Oct 26, 2009 | 33.18 | 33.62 | 32.52 | 32.63 | 2,309,743 | -0.54(-1.62%) |
Oct 23, 2009 | 33.31 | 33.38 | 33.00 | 33.16 | 2,318,570 | -0.57(-1.70%) |
Oct 22, 2009 | 32.55 | 33.82 | 32.51 | 33.73 | 2,335,838 | +1.26(+3.87%) |
Oct 21, 2009 | 32.78 | 33.38 | 32.44 | 32.48 | 1,693,139 | -0.44(-1.35%) |
Oct 20, 2009 | 32.78 | 33.00 | 32.75 | 32.92 | 1,275,422 | -0.58(-1.74%) |
Oct 19, 2009 | 33.34 | 33.59 | 33.18 | 33.50 | 1,024,459 | +0.33(+1.00%) |
Oct 16, 2009 | 33.26 | 33.39 | 32.87 | 33.17 | 2,193,107 | -0.63(-1.86%) |
Oct 15, 2009 | 32.80 | 33.80 | 32.80 | 33.80 | 2,306,142 | +0.70(+2.12%) |
Oct 14, 2009 | 32.65 | 33.17 | 32.45 | 33.10 | 1,925,073 | +0.96(+2.99%) |
Oct 13, 2009 | 32.24 | 32.39 | 31.96 | 32.14 | 1,563,788 | -0.30(-0.91%) |
Oct 12, 2009 | 32.47 | 32.56 | 32.34 | 32.43 | 1,341,205 | +0.26(+0.80%) |
Oct 09, 2009 | 32.14 | 32.41 | 31.93 | 32.17 | 1,741,071 | -0.10(-0.32%) |
Oct 08, 2009 | 32.29 | 32.59 | 32.01 | 32.27 | 2,162,193 | +0.11(+0.34%) |
Oct 07, 2009 | 32.06 | 32.27 | 31.81 | 32.16 | 1,514,415 | +0.06(+0.20%) |
Oct 06, 2009 | 31.75 | 32.27 | 31.67 | 32.10 | 1,783,179 | +0.59(+1.88%) |
Oct 05, 2009 | 31.01 | 31.51 | 30.82 | 31.51 | 2,185,947 | +0.53(+1.70%) |
Oct 02, 2009 | 30.40 | 31.30 | 30.29 | 30.98 | 2,460,167 | +0.07(+0.24%) |
Oct 01, 2009 | 31.39 | 31.61 | 30.87 | 30.91 | 3,510,496 | -0.75(-2.37%) |
Sep 30, 2009 | 31.88 | 32.02 | 31.30 | 31.66 | 2,594,680 | -0.18(-0.55%) |
Sep 29, 2009 | 31.91 | 32.35 | 31.66 | 31.83 | 1,993,207 | +0.28(+0.88%) |
Sep 28, 2009 | 31.04 | 31.93 | 30.97 | 31.55 | 1,681,052 | +0.57(+1.85%) |
Sep 25, 2009 | 30.96 | 31.44 | 30.87 | 30.98 | 1,958,711 | -0.06(-0.21%) |
Sep 24, 2009 | 31.87 | 32.05 | 30.96 | 31.05 | 3,115,052 | -0.64(-2.01%) |
Sep 23, 2009 | 32.02 | 32.34 | 31.66 | 31.68 | 3,085,640 | -0.37(-1.15%) |
Sep 22, 2009 | 32.26 | 32.45 | 31.88 | 32.05 | 2,531,124 | -0.05(-0.14%) |
Sep 21, 2009 | 31.63 | 32.27 | 31.31 | 32.10 | 3,004,189 | -0.06(-0.17%) |
Sep 18, 2009 | 32.32 | 32.35 | 31.96 | 32.15 | 3,434,597 | -0.10(-0.32%) |
Sep 17, 2009 | 32.58 | 32.80 | 31.96 | 32.26 | 3,157,459 | +0.35(+1.09%) |
Sep 16, 2009 | 31.84 | 32.67 | 31.61 | 31.91 | 2,502,758 | +0.13(+0.41%) |
Sep 15, 2009 | 31.50 | 31.88 | 31.40 | 31.78 | 1,967,976 | +0.19(+0.61%) |
Sep 14, 2009 | 31.03 | 31.64 | 30.84 | 31.58 | 1,756,992 | +0.36(+1.15%) |
Sep 11, 2009 | 31.50 | 31.76 | 31.12 | 31.22 | 1,943,340 | -0.26(-0.82%) |
Sep 10, 2009 | 31.30 | 31.55 | 30.78 | 31.48 | 2,309,042 | +0.26(+0.83%) |
Sep 09, 2009 | 30.91 | 31.38 | 30.73 | 31.22 | 1,882,045 | +0.33(+1.08%) |
Sep 08, 2009 | 30.50 | 30.89 | 30.24 | 30.89 | 2,048,653 | +0.55(+1.83%) |
Sep 04, 2009 | 30.43 | 30.43 | 29.94 | 30.33 | 1,980,485 | -0.06(-0.18%) |
Sep 03, 2009 | 30.04 | 30.48 | 29.90 | 30.39 | 2,096,864 | +0.40(+1.33%) |
Sep 02, 2009 | 30.22 | 30.41 | 29.94 | 29.99 | 2,956,359 | -0.41(-1.34%) |