Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 38.22 | 38.56 | 37.91 | 38.38 | 4,016,113 | +0.24(+0.63%) |
Nov 27, 2009 | 37.96 | 38.52 | 37.68 | 38.15 | 2,006,220 | -0.26(-0.68%) |
Nov 25, 2009 | 38.34 | 38.46 | 38.24 | 38.41 | 3,235,484 | +0.15(+0.38%) |
Nov 24, 2009 | 38.31 | 38.40 | 37.92 | 38.26 | 3,219,631 | +0.05(+0.12%) |
Nov 23, 2009 | 37.81 | 38.44 | 37.80 | 38.22 | 4,835,926 | +0.54(+1.44%) |
Nov 20, 2009 | 37.65 | 37.76 | 37.41 | 37.67 | 3,012,226 | +0.00(+0.00%) |
Nov 19, 2009 | 37.72 | 37.78 | 37.34 | 37.67 | 2,841,685 | -0.22(-0.58%) |
Nov 18, 2009 | 37.90 | 38.35 | 37.53 | 37.90 | 5,724,885 | -0.09(-0.23%) |
Nov 17, 2009 | 37.56 | 38.04 | 37.56 | 37.98 | 4,521,449 | +0.26(+0.69%) |
Nov 16, 2009 | 37.28 | 37.72 | 37.25 | 37.72 | 4,915,183 | +0.46(+1.23%) |
Nov 13, 2009 | 36.88 | 37.26 | 36.74 | 37.26 | 4,397,993 | +0.27(+0.72%) |
Nov 12, 2009 | 37.20 | 37.32 | 36.88 | 36.99 | 3,124,572 | -0.25(-0.67%) |
Nov 11, 2009 | 37.48 | 37.52 | 37.03 | 37.24 | 4,403,902 | -0.15(-0.39%) |
Nov 10, 2009 | 37.28 | 37.50 | 37.16 | 37.39 | 3,381,563 | +0.09(+0.25%) |
Nov 09, 2009 | 37.07 | 37.32 | 36.91 | 37.30 | 5,334,315 | +0.23(+0.61%) |
Nov 06, 2009 | 36.77 | 37.07 | 36.59 | 37.07 | 3,704,790 | +0.15(+0.39%) |
Nov 05, 2009 | 36.71 | 37.05 | 36.49 | 36.92 | 5,087,193 | +0.47(+1.29%) |
Nov 04, 2009 | 36.13 | 36.66 | 36.13 | 36.45 | 5,667,756 | +0.38(+1.05%) |
Nov 03, 2009 | 36.37 | 36.37 | 35.80 | 36.07 | 4,581,063 | -0.43(-1.18%) |
Nov 02, 2009 | 35.63 | 36.51 | 35.61 | 36.50 | 6,397,985 | +0.92(+2.58%) |
Oct 30, 2009 | 35.95 | 36.13 | 35.48 | 35.59 | 5,557,920 | -0.33(-0.92%) |
Oct 29, 2009 | 35.74 | 35.95 | 35.45 | 35.92 | 4,000,009 | +0.41(+1.15%) |
Oct 28, 2009 | 35.71 | 36.12 | 35.48 | 35.51 | 5,389,052 | -0.29(-0.81%) |
Oct 27, 2009 | 35.86 | 36.04 | 35.54 | 35.80 | 5,260,721 | +0.03(+0.10%) |
Oct 26, 2009 | 35.97 | 36.34 | 35.54 | 35.77 | 5,038,187 | -0.06(-0.16%) |
Oct 23, 2009 | 35.92 | 35.97 | 35.59 | 35.82 | 9,666,083 | -0.88(-2.41%) |
Oct 22, 2009 | 36.03 | 36.99 | 35.95 | 36.71 | 11,211,273 | +1.98(+5.70%) |
Oct 21, 2009 | 34.64 | 35.20 | 34.64 | 34.73 | 5,848,810 | +0.08(+0.22%) |
Oct 20, 2009 | 34.62 | 34.77 | 34.60 | 34.65 | 5,175,076 | -0.05(-0.15%) |
Oct 19, 2009 | 34.38 | 34.88 | 34.24 | 34.71 | 2,993,661 | +0.34(+0.98%) |
Oct 16, 2009 | 34.44 | 34.81 | 34.21 | 34.37 | 4,489,829 | -0.18(-0.52%) |
Oct 15, 2009 | 34.13 | 34.59 | 34.13 | 34.55 | 3,545,944 | +0.29(+0.85%) |
Oct 14, 2009 | 34.52 | 34.53 | 34.17 | 34.26 | 4,018,876 | -0.08(-0.22%) |
Oct 13, 2009 | 34.55 | 34.63 | 34.19 | 34.33 | 3,110,936 | -0.30(-0.87%) |
Oct 12, 2009 | 34.84 | 34.88 | 34.39 | 34.64 | 2,840,951 | +0.16(+0.46%) |
Oct 09, 2009 | 34.28 | 34.49 | 34.17 | 34.48 | 2,325,444 | +0.12(+0.34%) |
Oct 08, 2009 | 34.21 | 34.39 | 34.13 | 34.36 | 5,678,819 | +0.22(+0.65%) |
Oct 07, 2009 | 34.24 | 34.28 | 33.87 | 34.14 | 3,866,464 | -0.08(-0.24%) |
Oct 06, 2009 | 34.03 | 34.29 | 33.94 | 34.22 | 5,486,037 | +0.28(+0.82%) |
Oct 05, 2009 | 34.31 | 34.36 | 33.55 | 33.94 | 5,955,901 | -0.31(-0.90%) |
Oct 02, 2009 | 33.87 | 34.31 | 33.69 | 34.25 | 5,287,390 | +0.38(+1.13%) |
Oct 01, 2009 | 34.27 | 34.27 | 33.76 | 33.87 | 5,747,597 | -0.45(-1.31%) |
Sep 30, 2009 | 33.54 | 34.48 | 33.51 | 34.32 | 8,298,621 | +0.79(+2.36%) |
Sep 29, 2009 | 34.16 | 34.16 | 33.51 | 33.53 | 4,278,242 | -0.62(-1.82%) |
Sep 28, 2009 | 33.62 | 34.21 | 33.51 | 34.15 | 3,051,848 | +0.58(+1.71%) |
Sep 25, 2009 | 33.58 | 33.92 | 33.51 | 33.57 | 3,536,261 | -0.10(-0.31%) |
Sep 24, 2009 | 33.87 | 34.10 | 33.67 | 33.68 | 4,074,941 | -0.14(-0.41%) |
Sep 23, 2009 | 33.58 | 34.25 | 33.42 | 33.82 | 5,919,625 | +0.29(+0.85%) |
Sep 22, 2009 | 33.60 | 33.65 | 33.39 | 33.53 | 3,196,619 | +0.08(+0.23%) |
Sep 21, 2009 | 33.63 | 33.63 | 33.33 | 33.46 | 3,340,567 | -0.22(-0.66%) |
Sep 18, 2009 | 33.35 | 33.79 | 33.25 | 33.68 | 5,340,279 | +0.42(+1.26%) |
Sep 17, 2009 | 33.46 | 33.53 | 33.22 | 33.26 | 5,408,784 | -0.26(-0.78%) |
Sep 16, 2009 | 33.61 | 33.66 | 33.39 | 33.52 | 6,940,128 | -0.05(-0.14%) |
Sep 15, 2009 | 33.76 | 33.76 | 33.48 | 33.57 | 5,402,770 | -0.20(-0.60%) |
Sep 14, 2009 | 33.93 | 34.01 | 33.69 | 33.77 | 4,793,758 | -0.27(-0.79%) |
Sep 11, 2009 | 34.05 | 34.19 | 33.85 | 34.04 | 3,429,053 | +0.03(+0.09%) |
Sep 10, 2009 | 33.75 | 34.07 | 33.65 | 34.01 | 3,880,372 | +0.30(+0.90%) |
Sep 09, 2009 | 33.62 | 33.79 | 33.53 | 33.71 | 3,877,383 | +0.06(+0.19%) |
Sep 08, 2009 | 33.96 | 33.96 | 33.48 | 33.64 | 6,094,370 | -0.22(-0.65%) |
Sep 04, 2009 | 33.93 | 33.93 | 33.66 | 33.86 | 3,359,801 | +0.09(+0.28%) |
Sep 03, 2009 | 34.02 | 34.03 | 33.47 | 33.77 | 2,843,969 | -0.15(-0.45%) |
Sep 02, 2009 | 34.11 | 34.26 | 33.79 | 33.92 | 4,536,462 | -0.45(-1.32%) |