Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 39.76 | 40.28 | 39.47 | 39.72 | 17,414 | -0.06(-0.15%) |
Nov 27, 2009 | 39.90 | 40.01 | 38.32 | 39.78 | 21,956 | -0.62(-1.53%) |
Nov 25, 2009 | 40.16 | 40.42 | 40.08 | 40.40 | 10,536 | +0.36(+0.90%) |
Nov 24, 2009 | 39.97 | 40.11 | 39.71 | 40.04 | 17,998 | +0.13(+0.33%) |
Nov 23, 2009 | 39.84 | 40.18 | 39.81 | 39.91 | 24,165 | +0.40(+1.01%) |
Nov 20, 2009 | 38.86 | 39.51 | 38.86 | 39.51 | 22,301 | -0.01(-0.03%) |
Nov 19, 2009 | 39.78 | 39.78 | 39.30 | 39.52 | 27,654 | -0.55(-1.37%) |
Nov 18, 2009 | 40.18 | 40.18 | 39.90 | 40.07 | 23,413 | -0.09(-0.22%) |
Nov 17, 2009 | 39.80 | 40.16 | 39.80 | 40.16 | 24,879 | +0.01(+0.02%) |
Nov 16, 2009 | 39.69 | 40.23 | 39.69 | 40.15 | 15,648 | +0.71(+1.80%) |
Nov 13, 2009 | 39.31 | 39.61 | 39.13 | 39.44 | 14,411 | +0.27(+0.69%) |
Nov 12, 2009 | 39.50 | 39.67 | 39.08 | 39.17 | 20,574 | -0.39(-0.99%) |
Nov 11, 2009 | 39.72 | 40.45 | 39.43 | 39.56 | 23,060 | +0.04(+0.10%) |
Nov 10, 2009 | 39.44 | 39.58 | 39.35 | 39.52 | 31,763 | +0.03(+0.08%) |
Nov 09, 2009 | 38.90 | 39.49 | 38.90 | 39.49 | 108,877 | +0.79(+2.04%) |
Nov 06, 2009 | 38.59 | 38.75 | 38.30 | 38.70 | 27,442 | -0.03(-0.08%) |
Nov 05, 2009 | 38.29 | 38.73 | 38.23 | 38.73 | 23,845 | +0.85(+2.24%) |
Nov 04, 2009 | 37.98 | 38.32 | 37.88 | 37.88 | 33,058 | +0.15(+0.41%) |
Nov 03, 2009 | 37.40 | 37.76 | 37.37 | 37.73 | 18,728 | +0.15(+0.40%) |
Nov 02, 2009 | 37.47 | 37.82 | 37.15 | 37.58 | 23,544 | +0.09(+0.24%) |
Oct 30, 2009 | 38.17 | 38.19 | 37.40 | 37.49 | 38,908 | -0.81(-2.12%) |
Oct 29, 2009 | 37.91 | 38.35 | 37.88 | 38.30 | 13,753 | +0.64(+1.70%) |
Oct 28, 2009 | 38.19 | 38.25 | 37.61 | 37.66 | 25,747 | -0.64(-1.67%) |
Oct 27, 2009 | 38.35 | 38.58 | 36.87 | 38.30 | 24,738 | -0.09(-0.23%) |
Oct 26, 2009 | 38.88 | 39.38 | 38.37 | 38.39 | 32,899 | -0.45(-1.16%) |
Oct 23, 2009 | 38.99 | 38.99 | 38.77 | 38.84 | 30,313 | -0.63(-1.60%) |
Oct 22, 2009 | 39.17 | 39.47 | 39.00 | 39.47 | 9,432 | +0.39(+1.00%) |
Oct 21, 2009 | 39.47 | 39.75 | 39.05 | 39.08 | 31,445 | -0.44(-1.11%) |
Oct 20, 2009 | 39.38 | 39.54 | 39.38 | 39.52 | 18,416 | -0.12(-0.30%) |
Oct 19, 2009 | 39.18 | 39.75 | 39.18 | 39.64 | 14,206 | +0.49(+1.25%) |
Oct 16, 2009 | 39.03 | 39.21 | 38.80 | 39.15 | 4,627 | -0.06(-0.15%) |
Oct 15, 2009 | 38.87 | 39.21 | 38.81 | 39.21 | 8,536 | +0.31(+0.80%) |
Oct 14, 2009 | 38.75 | 38.92 | 38.62 | 38.90 | 24,746 | +0.52(+1.34%) |
Oct 13, 2009 | 38.43 | 38.44 | 38.23 | 38.38 | 8,852 | -0.09(-0.22%) |
Oct 12, 2009 | 38.52 | 38.57 | 38.37 | 38.47 | 6,382 | +0.23(+0.60%) |
Oct 09, 2009 | 38.13 | 38.24 | 37.99 | 38.24 | 19,473 | +0.15(+0.39%) |
Oct 08, 2009 | 37.88 | 38.13 | 37.86 | 38.09 | 18,090 | +0.41(+1.09%) |
Oct 07, 2009 | 37.58 | 37.68 | 37.47 | 37.68 | 9,950 | -0.04(-0.11%) |
Oct 06, 2009 | 37.47 | 37.81 | 37.47 | 37.72 | 15,036 | +0.52(+1.40%) |
Oct 05, 2009 | 36.73 | 37.25 | 36.50 | 37.20 | 8,638 | +0.61(+1.67%) |
Oct 02, 2009 | 36.63 | 36.73 | 36.56 | 36.59 | 22,873 | -0.58(-1.57%) |
Oct 01, 2009 | 37.70 | 37.71 | 37.03 | 37.17 | 39,581 | -0.70(-1.84%) |
Sep 30, 2009 | 37.69 | 38.04 | 37.53 | 37.87 | 14,783 | -0.08(-0.21%) |
Sep 29, 2009 | 38.00 | 38.11 | 37.90 | 37.95 | 8,740 | -0.02(-0.05%) |
Sep 28, 2009 | 37.50 | 38.04 | 37.50 | 37.97 | 18,501 | +0.52(+1.39%) |
Sep 25, 2009 | 37.44 | 38.72 | 37.35 | 37.45 | 8,550 | -0.01(-0.03%) |
Sep 24, 2009 | 37.97 | 38.01 | 37.41 | 37.46 | 20,947 | -0.35(-0.93%) |
Sep 23, 2009 | 38.05 | 38.48 | 37.81 | 37.81 | 17,544 | -0.17(-0.45%) |
Sep 22, 2009 | 38.00 | 38.06 | 37.92 | 37.98 | 8,300 | +0.13(+0.34%) |
Sep 21, 2009 | 37.87 | 37.99 | 36.84 | 37.85 | 11,883 | -0.58(-1.51%) |
Sep 18, 2009 | 38.47 | 38.47 | 37.63 | 38.43 | 22,957 | +0.15(+0.39%) |
Sep 17, 2009 | 38.47 | 38.61 | 38.16 | 38.28 | 14,816 | -0.14(-0.36%) |
Sep 16, 2009 | 38.10 | 38.44 | 37.97 | 38.42 | 15,898 | +0.42(+1.11%) |
Sep 15, 2009 | 37.65 | 38.01 | 37.56 | 38.00 | 12,613 | +0.36(+0.96%) |
Sep 14, 2009 | 37.17 | 37.67 | 37.10 | 37.64 | 11,393 | +0.26(+0.70%) |
Sep 11, 2009 | 37.34 | 37.53 | 37.25 | 37.38 | 28,766 | +0.02(+0.05%) |
Sep 10, 2009 | 37.00 | 37.36 | 36.91 | 37.36 | 13,441 | +0.31(+0.84%) |
Sep 09, 2009 | 36.79 | 37.08 | 36.70 | 37.05 | 30,701 | +0.30(+0.82%) |
Sep 08, 2009 | 36.70 | 36.75 | 36.59 | 36.75 | 11,147 | +0.30(+0.82%) |
Sep 04, 2009 | 36.07 | 36.47 | 35.96 | 36.45 | 19,915 | +0.34(+0.94%) |
Sep 03, 2009 | 36.35 | 36.35 | 35.76 | 36.11 | 11,351 | +0.22(+0.61%) |
Sep 02, 2009 | 35.93 | 36.01 | 35.79 | 35.89 | 18,797 | -0.21(-0.58%) |