Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 40.70 | 40.70 | 40.21 | 40.36 | 21,816 | -0.15(-0.38%) |
Nov 27, 2009 | 40.22 | 40.66 | 39.82 | 40.52 | 7,198 | -0.44(-1.07%) |
Nov 25, 2009 | 40.89 | 41.05 | 40.89 | 40.95 | 28,529 | +0.04(+0.11%) |
Nov 24, 2009 | 40.85 | 40.95 | 40.63 | 40.91 | 65,536 | +0.04(+0.09%) |
Nov 23, 2009 | 40.84 | 41.03 | 40.81 | 40.87 | 69,476 | +0.40(+0.99%) |
Nov 20, 2009 | 40.31 | 40.55 | 40.00 | 40.47 | 31,265 | -0.07(-0.16%) |
Nov 19, 2009 | 40.62 | 40.62 | 40.26 | 40.54 | 35,968 | -0.33(-0.80%) |
Nov 18, 2009 | 40.78 | 40.90 | 40.60 | 40.87 | 33,332 | +0.02(+0.05%) |
Nov 17, 2009 | 40.69 | 40.86 | 40.66 | 40.85 | 53,719 | +0.03(+0.08%) |
Nov 16, 2009 | 40.39 | 40.91 | 40.39 | 40.81 | 61,396 | +0.50(+1.24%) |
Nov 13, 2009 | 40.09 | 40.41 | 39.98 | 40.31 | 36,883 | +0.31(+0.77%) |
Nov 12, 2009 | 40.31 | 40.43 | 39.96 | 40.01 | 29,987 | -0.39(-0.98%) |
Nov 11, 2009 | 40.40 | 40.49 | 40.24 | 40.40 | 33,934 | +0.23(+0.56%) |
Nov 10, 2009 | 40.03 | 40.27 | 40.02 | 40.17 | 54,711 | +0.09(+0.22%) |
Nov 09, 2009 | 39.43 | 40.09 | 39.37 | 40.09 | 86,947 | +0.68(+1.72%) |
Nov 06, 2009 | 39.17 | 39.42 | 39.17 | 39.41 | 31,198 | +0.12(+0.32%) |
Nov 05, 2009 | 38.78 | 39.28 | 38.78 | 39.28 | 14,737 | +0.77(+2.01%) |
Nov 04, 2009 | 38.60 | 38.90 | 38.49 | 38.51 | 42,316 | -0.01(-0.04%) |
Nov 03, 2009 | 38.42 | 38.54 | 38.31 | 38.52 | 27,792 | -0.12(-0.32%) |
Nov 02, 2009 | 38.47 | 38.78 | 38.33 | 38.65 | 119,195 | +0.39(+1.01%) |
Oct 30, 2009 | 38.90 | 39.04 | 38.20 | 38.26 | 115,751 | -0.70(-1.79%) |
Oct 29, 2009 | 38.64 | 39.07 | 38.60 | 38.96 | 71,908 | +0.65(+1.69%) |
Oct 28, 2009 | 38.58 | 38.77 | 38.31 | 38.31 | 43,707 | -0.45(-1.15%) |
Oct 27, 2009 | 38.80 | 38.91 | 38.49 | 38.76 | 34,186 | -0.06(-0.16%) |
Oct 26, 2009 | 39.28 | 39.51 | 38.78 | 38.82 | 15,870 | -0.41(-1.05%) |
Oct 23, 2009 | 39.23 | 39.25 | 39.12 | 39.23 | 34,921 | -0.42(-1.07%) |
Oct 22, 2009 | 39.41 | 39.83 | 39.17 | 39.66 | 38,783 | +0.14(+0.35%) |
Oct 21, 2009 | 39.55 | 39.96 | 39.48 | 39.52 | 48,957 | -0.12(-0.29%) |
Oct 20, 2009 | 39.56 | 39.67 | 39.56 | 39.63 | 20,709 | -0.12(-0.29%) |
Oct 19, 2009 | 39.58 | 39.96 | 39.52 | 39.75 | 26,839 | +0.20(+0.52%) |
Oct 16, 2009 | 39.45 | 39.63 | 39.42 | 39.55 | 30,839 | -0.03(-0.07%) |
Oct 15, 2009 | 39.36 | 39.58 | 39.30 | 39.58 | 15,698 | +0.17(+0.42%) |
Oct 14, 2009 | 39.47 | 39.49 | 39.28 | 39.41 | 16,848 | +0.29(+0.73%) |
Oct 13, 2009 | 39.15 | 39.21 | 38.98 | 39.12 | 28,621 | -0.15(-0.37%) |
Oct 12, 2009 | 39.37 | 39.47 | 39.15 | 39.27 | 24,265 | +0.19(+0.49%) |
Oct 09, 2009 | 39.06 | 39.08 | 38.87 | 39.08 | 25,732 | +0.07(+0.19%) |
Oct 08, 2009 | 38.88 | 39.04 | 38.74 | 39.00 | 65,640 | +0.39(+1.01%) |
Oct 07, 2009 | 38.66 | 38.67 | 38.53 | 38.61 | 12,534 | +0.08(+0.21%) |
Oct 06, 2009 | 38.44 | 38.74 | 38.44 | 38.53 | 64,450 | +0.32(+0.84%) |
Oct 05, 2009 | 37.98 | 38.25 | 37.77 | 38.21 | 37,007 | +0.24(+0.63%) |
Oct 02, 2009 | 37.64 | 38.07 | 37.64 | 37.97 | 53,699 | +0.06(+0.16%) |
Oct 01, 2009 | 38.42 | 38.42 | 37.87 | 37.91 | 176,435 | -0.65(-1.68%) |
Sep 30, 2009 | 38.52 | 38.68 | 38.23 | 38.56 | 30,326 | +0.08(+0.21%) |
Sep 29, 2009 | 38.47 | 38.59 | 38.39 | 38.48 | 29,994 | +0.10(+0.27%) |
Sep 28, 2009 | 38.12 | 38.55 | 38.12 | 38.38 | 10,172 | +0.31(+0.82%) |
Sep 25, 2009 | 38.10 | 38.30 | 38.03 | 38.06 | 67,199 | -0.11(-0.29%) |
Sep 24, 2009 | 38.42 | 38.58 | 38.04 | 38.17 | 49,916 | -0.23(-0.59%) |
Sep 23, 2009 | 38.47 | 38.84 | 38.40 | 38.40 | 32,256 | +0.01(+0.04%) |
Sep 22, 2009 | 38.50 | 38.50 | 38.28 | 38.39 | 31,575 | -0.16(-0.42%) |
Sep 21, 2009 | 38.46 | 38.57 | 38.35 | 38.55 | 22,500 | -0.21(-0.55%) |
Sep 18, 2009 | 38.60 | 38.84 | 38.58 | 38.76 | 36,499 | +0.45(+1.18%) |
Sep 17, 2009 | 38.22 | 38.54 | 38.22 | 38.31 | 91,978 | +0.27(+0.71%) |
Sep 16, 2009 | 38.16 | 38.32 | 37.90 | 38.03 | 99,597 | +0.03(+0.08%) |
Sep 15, 2009 | 38.01 | 38.09 | 37.84 | 38.01 | 56,720 | -0.06(-0.15%) |
Sep 14, 2009 | 37.88 | 38.08 | 37.77 | 38.06 | 29,586 | +0.04(+0.10%) |
Sep 11, 2009 | 37.95 | 38.09 | 37.90 | 38.03 | 21,624 | +0.15(+0.39%) |
Sep 10, 2009 | 37.63 | 37.89 | 37.63 | 37.88 | 88,362 | +0.21(+0.56%) |
Sep 09, 2009 | 37.52 | 37.76 | 37.45 | 37.67 | 19,194 | +0.09(+0.25%) |
Sep 08, 2009 | 37.31 | 37.58 | 37.28 | 37.58 | 35,835 | +0.49(+1.32%) |
Sep 04, 2009 | 36.71 | 37.13 | 36.67 | 37.09 | 30,268 | +0.30(+0.81%) |
Sep 03, 2009 | 36.68 | 36.79 | 36.45 | 36.79 | 24,184 | +0.18(+0.50%) |
Sep 02, 2009 | 36.51 | 36.75 | 36.51 | 36.60 | 33,860 | -0.01(-0.02%) |