Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 36.89 | 37.12 | 36.49 | 36.95 | 3,105,789 | +0.15(+0.41%) |
Nov 27, 2009 | 36.61 | 37.05 | 36.16 | 36.80 | 2,040,301 | -0.47(-1.25%) |
Nov 25, 2009 | 37.03 | 37.32 | 36.91 | 37.27 | 2,631,441 | +0.25(+0.68%) |
Nov 24, 2009 | 37.32 | 37.40 | 36.85 | 37.02 | 3,639,645 | -0.38(-1.02%) |
Nov 23, 2009 | 37.27 | 37.67 | 37.26 | 37.40 | 3,483,410 | +0.45(+1.21%) |
Nov 20, 2009 | 36.36 | 37.06 | 36.35 | 36.95 | 4,791,722 | +0.35(+0.94%) |
Nov 19, 2009 | 36.79 | 36.84 | 36.24 | 36.61 | 4,117,094 | -0.50(-1.36%) |
Nov 18, 2009 | 37.17 | 37.32 | 36.73 | 37.11 | 3,896,032 | -0.04(-0.12%) |
Nov 17, 2009 | 36.94 | 37.17 | 36.70 | 37.15 | 7,235,749 | +0.01(+0.04%) |
Nov 16, 2009 | 37.33 | 37.38 | 36.96 | 37.14 | 8,808,956 | -0.01(-0.02%) |
Nov 13, 2009 | 37.14 | 37.25 | 36.86 | 37.14 | 6,101,880 | +0.29(+0.80%) |
Nov 12, 2009 | 37.66 | 37.99 | 36.73 | 36.85 | 7,584,187 | -0.50(-1.35%) |
Nov 11, 2009 | 37.26 | 37.76 | 37.13 | 37.35 | 5,071,146 | +0.11(+0.31%) |
Nov 10, 2009 | 37.12 | 37.65 | 37.03 | 37.24 | 4,307,754 | -0.11(-0.29%) |
Nov 09, 2009 | 37.79 | 37.86 | 37.12 | 37.35 | 9,786,961 | -0.09(-0.23%) |
Nov 06, 2009 | 36.61 | 37.70 | 36.35 | 37.43 | 7,717,805 | +0.77(+2.10%) |
Nov 05, 2009 | 36.13 | 36.73 | 35.87 | 36.66 | 5,344,812 | +0.82(+2.29%) |
Nov 04, 2009 | 35.54 | 36.22 | 35.36 | 35.84 | 11,647,400 | +0.51(+1.44%) |
Nov 03, 2009 | 35.71 | 35.94 | 34.18 | 35.33 | 18,058,106 | +1.81(+5.40%) |
Nov 02, 2009 | 33.55 | 34.38 | 33.03 | 33.52 | 4,819,067 | +0.01(+0.02%) |
Oct 30, 2009 | 33.67 | 34.05 | 33.25 | 33.51 | 6,938,123 | -0.37(-1.08%) |
Oct 29, 2009 | 33.51 | 34.23 | 33.25 | 33.88 | 5,038,819 | +0.63(+1.90%) |
Oct 28, 2009 | 34.04 | 35.76 | 33.20 | 33.25 | 12,804,591 | +0.14(+0.43%) |
Oct 27, 2009 | 33.71 | 34.15 | 33.08 | 33.10 | 8,454,566 | -0.63(-1.88%) |
Oct 26, 2009 | 33.72 | 34.43 | 33.45 | 33.74 | 5,674,494 | +0.04(+0.11%) |
Oct 23, 2009 | 33.82 | 34.00 | 33.52 | 33.70 | 8,385,942 | -1.27(-3.64%) |
Oct 22, 2009 | 34.74 | 35.12 | 34.23 | 34.97 | 5,569,047 | +0.02(+0.06%) |
Oct 21, 2009 | 35.48 | 36.02 | 34.91 | 34.95 | 4,296,580 | -0.65(-1.82%) |
Oct 20, 2009 | 35.21 | 35.67 | 35.15 | 35.60 | 4,210,727 | -0.12(-0.32%) |
Oct 19, 2009 | 35.44 | 36.09 | 35.11 | 35.71 | 5,216,878 | +0.38(+1.08%) |
Oct 16, 2009 | 34.61 | 35.51 | 34.39 | 35.33 | 5,747,977 | +0.37(+1.07%) |
Oct 15, 2009 | 34.61 | 35.00 | 34.36 | 34.96 | 6,227,367 | +0.25(+0.72%) |
Oct 14, 2009 | 33.32 | 34.76 | 33.32 | 34.71 | 9,208,532 | +1.87(+5.69%) |
Oct 13, 2009 | 33.03 | 33.03 | 32.50 | 32.84 | 4,764,738 | -0.19(-0.59%) |
Oct 12, 2009 | 33.39 | 33.62 | 32.64 | 33.03 | 3,363,677 | -0.15(-0.45%) |
Oct 09, 2009 | 32.95 | 33.26 | 32.64 | 33.18 | 3,427,416 | +0.23(+0.70%) |
Oct 08, 2009 | 32.38 | 33.07 | 32.15 | 32.95 | 6,538,105 | +1.03(+3.22%) |
Oct 07, 2009 | 31.95 | 32.28 | 31.64 | 31.93 | 3,463,381 | +0.04(+0.11%) |
Oct 06, 2009 | 31.84 | 32.31 | 31.64 | 31.89 | 4,981,843 | +0.21(+0.66%) |
Oct 05, 2009 | 31.31 | 31.75 | 30.86 | 31.68 | 3,505,389 | +0.58(+1.87%) |
Oct 02, 2009 | 31.02 | 31.44 | 30.70 | 31.10 | 5,288,977 | -0.26(-0.83%) |
Oct 01, 2009 | 30.61 | 31.77 | 30.61 | 31.36 | 8,591,741 | +0.37(+1.18%) |
Sep 30, 2009 | 31.59 | 31.77 | 30.75 | 30.99 | 6,224,425 | -0.53(-1.69%) |
Sep 29, 2009 | 32.04 | 32.08 | 31.44 | 31.52 | 3,574,010 | -0.64(-1.99%) |
Sep 28, 2009 | 31.79 | 32.28 | 31.52 | 32.16 | 2,607,580 | +0.56(+1.77%) |
Sep 25, 2009 | 32.21 | 32.32 | 31.09 | 31.60 | 5,396,018 | -0.78(-2.42%) |
Sep 24, 2009 | 33.00 | 33.20 | 32.28 | 32.39 | 3,587,752 | -0.51(-1.55%) |
Sep 23, 2009 | 33.79 | 33.79 | 32.85 | 32.90 | 3,398,381 | -0.51(-1.53%) |
Sep 22, 2009 | 33.36 | 33.87 | 33.23 | 33.41 | 3,505,454 | +0.40(+1.22%) |
Sep 21, 2009 | 32.91 | 33.35 | 32.76 | 33.00 | 3,645,432 | -0.31(-0.93%) |
Sep 18, 2009 | 33.77 | 33.83 | 33.15 | 33.31 | 4,664,016 | -0.22(-0.64%) |
Sep 17, 2009 | 34.09 | 34.29 | 33.35 | 33.53 | 5,455,443 | -1.15(-3.33%) |
Sep 16, 2009 | 35.38 | 35.58 | 33.70 | 34.68 | 7,734,048 | -0.38(-1.08%) |
Sep 15, 2009 | 35.47 | 35.47 | 34.67 | 35.06 | 4,723,678 | -0.19(-0.53%) |
Sep 14, 2009 | 34.78 | 35.46 | 34.51 | 35.25 | 3,113,891 | +0.25(+0.72%) |
Sep 11, 2009 | 35.57 | 36.02 | 34.59 | 34.99 | 6,364,915 | -0.40(-1.12%) |
Sep 10, 2009 | 34.84 | 35.58 | 34.51 | 35.39 | 4,276,375 | +0.60(+1.74%) |
Sep 09, 2009 | 34.00 | 35.41 | 34.00 | 34.79 | 6,098,553 | +0.63(+1.85%) |
Sep 08, 2009 | 34.75 | 34.99 | 34.06 | 34.15 | 4,561,631 | -0.32(-0.94%) |
Sep 04, 2009 | 33.60 | 34.65 | 33.38 | 34.48 | 4,648,403 | +0.82(+2.43%) |
Sep 03, 2009 | 32.27 | 33.76 | 32.13 | 33.66 | 6,087,996 | +1.67(+5.24%) |
Sep 02, 2009 | 32.53 | 32.54 | 31.80 | 31.98 | 4,000,730 | -0.62(-1.90%) |