Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 35.10 | 35.55 | 34.97 | 35.48 | 3,138,109 | +0.39(+1.10%) |
Nov 27, 2009 | 35.50 | 35.96 | 34.93 | 35.09 | 3,720,806 | -1.22(-3.35%) |
Nov 25, 2009 | 36.46 | 36.90 | 36.05 | 36.31 | 3,996,544 | +0.03(+0.08%) |
Nov 24, 2009 | 36.20 | 36.43 | 36.08 | 36.28 | 3,018,903 | +0.04(+0.10%) |
Nov 23, 2009 | 36.59 | 36.75 | 35.85 | 36.24 | 3,930,629 | +0.02(+0.06%) |
Nov 20, 2009 | 36.40 | 36.50 | 36.10 | 36.22 | 4,115,740 | -0.40(-1.09%) |
Nov 19, 2009 | 36.86 | 37.18 | 36.40 | 36.62 | 3,990,142 | -0.50(-1.35%) |
Nov 18, 2009 | 37.31 | 37.62 | 37.06 | 37.13 | 2,653,520 | -0.31(-0.84%) |
Nov 17, 2009 | 37.00 | 37.51 | 36.85 | 37.44 | 2,419,987 | +0.18(+0.49%) |
Nov 16, 2009 | 37.66 | 37.87 | 36.94 | 37.26 | 3,803,171 | -0.25(-0.68%) |
Nov 13, 2009 | 37.77 | 37.96 | 37.45 | 37.51 | 1,990,987 | -0.06(-0.15%) |
Nov 12, 2009 | 37.87 | 38.03 | 37.49 | 37.57 | 2,098,398 | -0.50(-1.30%) |
Nov 11, 2009 | 38.20 | 38.37 | 37.88 | 38.07 | 2,379,231 | -0.04(-0.11%) |
Nov 10, 2009 | 38.44 | 38.60 | 38.04 | 38.11 | 1,579,489 | -0.40(-1.04%) |
Nov 09, 2009 | 37.44 | 38.54 | 37.44 | 38.51 | 1,792,175 | +1.16(+3.10%) |
Nov 06, 2009 | 36.92 | 37.63 | 36.91 | 37.35 | 1,819,473 | +0.20(+0.53%) |
Nov 05, 2009 | 37.50 | 37.55 | 36.94 | 37.16 | 2,900,013 | -0.39(-1.03%) |
Nov 04, 2009 | 37.56 | 38.01 | 37.52 | 37.54 | 1,710,355 | +0.19(+0.51%) |
Nov 03, 2009 | 37.13 | 37.45 | 36.97 | 37.35 | 1,814,190 | -0.12(-0.31%) |
Nov 02, 2009 | 37.48 | 37.91 | 37.10 | 37.47 | 1,757,688 | +0.06(+0.16%) |
Oct 30, 2009 | 38.31 | 38.31 | 37.09 | 37.41 | 4,123,834 | -1.08(-2.80%) |
Oct 29, 2009 | 37.97 | 38.61 | 37.97 | 38.49 | 2,401,144 | +0.68(+1.79%) |
Oct 28, 2009 | 39.84 | 39.84 | 37.66 | 37.81 | 4,575,593 | -0.99(-2.55%) |
Oct 27, 2009 | 38.94 | 39.34 | 38.63 | 38.80 | 2,279,693 | -0.12(-0.30%) |
Oct 26, 2009 | 39.73 | 39.94 | 38.87 | 38.92 | 2,008,379 | -0.69(-1.75%) |
Oct 23, 2009 | 39.60 | 39.67 | 39.35 | 39.61 | 2,331,935 | -0.29(-0.73%) |
Oct 22, 2009 | 39.35 | 40.35 | 39.35 | 39.90 | 4,657,086 | +0.67(+1.71%) |
Oct 21, 2009 | 39.98 | 40.11 | 39.10 | 39.23 | 2,491,188 | -0.68(-1.70%) |
Oct 20, 2009 | 39.88 | 40.09 | 39.88 | 39.91 | 1,926,043 | -0.25(-0.63%) |
Oct 19, 2009 | 40.06 | 40.40 | 39.90 | 40.16 | 1,386,354 | +0.21(+0.53%) |
Oct 16, 2009 | 39.51 | 40.20 | 39.09 | 39.95 | 2,151,568 | +0.13(+0.33%) |
Oct 15, 2009 | 39.68 | 39.86 | 39.29 | 39.82 | 1,390,673 | -0.04(-0.11%) |
Oct 14, 2009 | 39.52 | 39.92 | 39.22 | 39.86 | 1,349,846 | +0.74(+1.88%) |
Oct 13, 2009 | 39.32 | 39.37 | 38.90 | 39.13 | 1,842,616 | -0.36(-0.92%) |
Oct 12, 2009 | 39.75 | 40.01 | 39.43 | 39.49 | 1,245,124 | -0.21(-0.53%) |
Oct 09, 2009 | 39.86 | 39.94 | 39.35 | 39.70 | 1,903,626 | -0.21(-0.53%) |
Oct 08, 2009 | 40.45 | 40.53 | 39.89 | 39.92 | 2,083,045 | -0.15(-0.38%) |
Oct 07, 2009 | 39.63 | 40.08 | 39.51 | 40.07 | 1,563,996 | +0.25(+0.64%) |
Oct 06, 2009 | 39.36 | 39.89 | 39.21 | 39.81 | 1,690,574 | +0.61(+1.56%) |
Oct 05, 2009 | 39.22 | 39.35 | 38.79 | 39.20 | 2,335,869 | +0.04(+0.11%) |
Oct 02, 2009 | 38.78 | 39.33 | 38.55 | 39.16 | 2,501,468 | +0.01(+0.02%) |
Oct 01, 2009 | 38.87 | 39.68 | 38.87 | 39.15 | 4,140,526 | +0.21(+0.54%) |
Sep 30, 2009 | 38.86 | 39.09 | 38.39 | 38.94 | 1,969,473 | +0.04(+0.09%) |
Sep 29, 2009 | 38.47 | 39.09 | 38.27 | 38.90 | 1,834,895 | +0.52(+1.35%) |
Sep 28, 2009 | 37.48 | 38.65 | 37.32 | 38.38 | 1,994,572 | +1.12(+3.01%) |
Sep 25, 2009 | 36.13 | 37.40 | 35.97 | 37.26 | 3,826,799 | +1.14(+3.17%) |
Sep 24, 2009 | 36.35 | 36.55 | 35.95 | 36.12 | 2,896,095 | +0.03(+0.08%) |
Sep 23, 2009 | 35.93 | 36.95 | 35.89 | 36.09 | 2,579,138 | +0.28(+0.77%) |
Sep 22, 2009 | 36.63 | 36.63 | 35.55 | 35.82 | 4,362,728 | -0.57(-1.57%) |
Sep 21, 2009 | 35.88 | 36.48 | 35.84 | 36.39 | 3,529,130 | +0.16(+0.44%) |
Sep 18, 2009 | 36.94 | 36.97 | 36.17 | 36.23 | 2,441,710 | -0.59(-1.61%) |
Sep 17, 2009 | 37.63 | 37.81 | 36.79 | 36.82 | 2,089,842 | +0.18(+0.49%) |
Sep 16, 2009 | 36.81 | 37.68 | 36.55 | 36.64 | 3,187,637 | -0.01(-0.02%) |
Sep 15, 2009 | 37.07 | 37.23 | 36.45 | 36.65 | 2,013,125 | -0.55(-1.48%) |
Sep 14, 2009 | 36.83 | 37.23 | 36.56 | 37.20 | 1,839,314 | +0.09(+0.25%) |
Sep 11, 2009 | 37.18 | 37.50 | 36.88 | 37.10 | 1,641,196 | -0.25(-0.68%) |
Sep 10, 2009 | 37.29 | 37.52 | 36.87 | 37.36 | 1,980,700 | +0.10(+0.27%) |
Sep 09, 2009 | 37.43 | 37.54 | 36.89 | 37.26 | 1,779,610 | -0.01(-0.04%) |
Sep 08, 2009 | 37.48 | 37.58 | 36.81 | 37.27 | 1,556,366 | -0.07(-0.17%) |
Sep 04, 2009 | 37.72 | 37.72 | 37.02 | 37.34 | 2,081,335 | -0.56(-1.47%) |
Sep 03, 2009 | 36.88 | 37.94 | 36.54 | 37.89 | 2,204,016 | +1.39(+3.81%) |
Sep 02, 2009 | 36.20 | 36.95 | 36.20 | 36.50 | 1,854,615 | -0.14(-0.40%) |