Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 40.94 | 41.22 | 40.75 | 41.15 | 2,387,643 | +0.20(+0.48%) |
Nov 27, 2009 | 40.43 | 41.23 | 40.33 | 40.95 | 1,551,076 | -0.74(-1.77%) |
Nov 25, 2009 | 41.54 | 41.74 | 41.42 | 41.69 | 1,082,790 | +0.24(+0.58%) |
Nov 24, 2009 | 41.57 | 41.59 | 41.15 | 41.45 | 2,223,741 | -0.07(-0.17%) |
Nov 23, 2009 | 41.44 | 41.85 | 41.40 | 41.53 | 2,176,073 | +0.55(+1.34%) |
Nov 20, 2009 | 40.89 | 41.08 | 40.77 | 40.98 | 1,449,510 | -0.14(-0.33%) |
Nov 19, 2009 | 41.43 | 41.49 | 40.90 | 41.11 | 2,683,897 | -0.67(-1.61%) |
Nov 18, 2009 | 41.77 | 41.85 | 41.50 | 41.79 | 2,819,229 | +0.10(+0.24%) |
Nov 17, 2009 | 41.57 | 41.77 | 41.42 | 41.69 | 2,220,773 | -0.02(-0.05%) |
Nov 16, 2009 | 41.42 | 41.94 | 41.32 | 41.71 | 1,968,374 | +0.64(+1.57%) |
Nov 13, 2009 | 40.95 | 41.25 | 40.71 | 41.06 | 1,418,300 | +0.18(+0.44%) |
Nov 12, 2009 | 41.32 | 41.58 | 40.75 | 40.88 | 1,657,552 | -0.54(-1.29%) |
Nov 11, 2009 | 41.52 | 41.71 | 41.21 | 41.42 | 1,912,552 | +0.25(+0.60%) |
Nov 10, 2009 | 41.14 | 41.32 | 40.90 | 41.17 | 2,250,946 | -0.06(-0.14%) |
Nov 09, 2009 | 40.53 | 41.23 | 40.53 | 41.23 | 1,882,657 | +1.08(+2.69%) |
Nov 06, 2009 | 39.90 | 40.29 | 39.75 | 40.15 | 1,533,624 | +0.03(+0.07%) |
Nov 05, 2009 | 39.68 | 40.13 | 39.53 | 40.12 | 1,802,639 | +0.79(+2.01%) |
Nov 04, 2009 | 39.74 | 40.05 | 39.28 | 39.33 | 2,155,345 | -0.04(-0.11%) |
Nov 03, 2009 | 38.95 | 39.47 | 38.82 | 39.37 | 2,750,232 | +0.22(+0.55%) |
Nov 02, 2009 | 39.20 | 39.66 | 38.58 | 39.16 | 3,487,963 | +0.24(+0.61%) |
Oct 30, 2009 | 40.13 | 40.19 | 38.82 | 38.92 | 4,057,555 | -1.34(-3.33%) |
Oct 29, 2009 | 39.53 | 40.34 | 39.50 | 40.26 | 2,778,041 | +1.01(+2.57%) |
Oct 28, 2009 | 40.08 | 40.09 | 39.20 | 39.25 | 2,556,023 | -0.93(-2.31%) |
Oct 27, 2009 | 40.38 | 40.53 | 40.03 | 40.18 | 2,712,620 | -0.07(-0.18%) |
Oct 26, 2009 | 40.94 | 41.41 | 40.16 | 40.25 | 1,895,984 | -0.70(-1.70%) |
Oct 23, 2009 | 41.06 | 41.13 | 40.73 | 40.95 | 2,668,734 | -0.62(-1.48%) |
Oct 22, 2009 | 41.14 | 41.69 | 40.78 | 41.56 | 2,835,285 | +0.45(+1.09%) |
Oct 21, 2009 | 41.50 | 41.99 | 41.06 | 41.11 | 1,932,369 | -0.46(-1.10%) |
Oct 20, 2009 | 41.37 | 41.61 | 41.34 | 41.57 | 2,432,417 | -0.28(-0.68%) |
Oct 19, 2009 | 41.55 | 41.96 | 41.37 | 41.85 | 2,107,998 | +0.42(+1.01%) |
Oct 16, 2009 | 41.50 | 41.61 | 41.19 | 41.43 | 1,731,244 | -0.39(-0.94%) |
Oct 15, 2009 | 41.52 | 41.89 | 41.45 | 41.82 | 4,272,580 | +0.04(+0.10%) |
Oct 14, 2009 | 41.51 | 41.79 | 41.32 | 41.78 | 2,610,897 | +0.84(+2.05%) |
Oct 13, 2009 | 40.90 | 41.01 | 40.59 | 40.94 | 1,498,998 | -0.14(-0.34%) |
Oct 12, 2009 | 41.11 | 41.17 | 40.90 | 41.08 | 1,039,637 | +0.23(+0.57%) |
Oct 09, 2009 | 40.63 | 40.84 | 40.50 | 40.84 | 1,264,165 | +0.20(+0.50%) |
Oct 08, 2009 | 40.50 | 40.84 | 40.41 | 40.64 | 1,752,942 | +0.36(+0.88%) |
Oct 07, 2009 | 40.05 | 40.29 | 39.91 | 40.29 | 1,981,179 | +0.16(+0.40%) |
Oct 06, 2009 | 39.92 | 40.43 | 39.79 | 40.13 | 3,637,980 | +0.55(+1.39%) |
Oct 05, 2009 | 39.00 | 39.66 | 38.87 | 39.58 | 3,206,822 | +0.77(+1.98%) |
Oct 02, 2009 | 38.58 | 39.06 | 38.48 | 38.81 | 4,474,736 | -0.28(-0.70%) |
Oct 01, 2009 | 40.05 | 40.11 | 39.03 | 39.08 | 2,487,387 | -1.12(-2.79%) |
Sep 30, 2009 | 40.55 | 40.62 | 39.87 | 40.21 | 4,045,451 | -0.29(-0.72%) |
Sep 29, 2009 | 40.65 | 40.84 | 40.33 | 40.50 | 3,196,750 | +0.04(+0.11%) |
Sep 28, 2009 | 39.91 | 40.55 | 39.85 | 40.45 | 2,358,287 | +0.69(+1.75%) |
Sep 25, 2009 | 39.82 | 40.04 | 39.55 | 39.76 | 1,994,056 | -0.20(-0.49%) |
Sep 24, 2009 | 40.66 | 40.73 | 39.74 | 39.95 | 2,696,909 | -0.59(-1.45%) |
Sep 23, 2009 | 41.10 | 41.34 | 40.48 | 40.54 | 1,734,937 | -0.44(-1.08%) |
Sep 22, 2009 | 40.89 | 41.13 | 40.78 | 40.98 | 2,655,012 | +0.21(+0.52%) |
Sep 21, 2009 | 40.63 | 40.92 | 40.50 | 40.77 | 2,864,777 | -0.28(-0.67%) |
Sep 18, 2009 | 41.25 | 41.25 | 40.84 | 41.05 | 2,511,494 | +0.08(+0.19%) |
Sep 17, 2009 | 41.09 | 41.50 | 40.76 | 40.97 | 3,572,277 | +0.29(+0.71%) |
Sep 16, 2009 | 40.60 | 41.18 | 40.45 | 40.68 | 2,311,670 | +0.31(+0.76%) |
Sep 15, 2009 | 40.13 | 40.58 | 39.95 | 40.37 | 2,431,140 | +0.28(+0.69%) |
Sep 14, 2009 | 39.41 | 40.17 | 39.41 | 40.10 | 2,029,139 | +0.33(+0.82%) |
Sep 11, 2009 | 39.85 | 40.08 | 39.61 | 39.77 | 2,689,783 | -0.08(-0.20%) |
Sep 10, 2009 | 39.41 | 39.86 | 39.11 | 39.85 | 1,983,711 | +0.51(+1.31%) |
Sep 09, 2009 | 39.00 | 39.49 | 38.93 | 39.34 | 1,705,637 | +0.35(+0.91%) |
Sep 08, 2009 | 39.02 | 39.03 | 38.79 | 38.98 | 1,503,061 | +0.44(+1.15%) |
Sep 04, 2009 | 38.06 | 38.58 | 37.93 | 38.54 | 1,717,328 | +0.52(+1.37%) |
Sep 03, 2009 | 37.82 | 38.06 | 37.58 | 38.02 | 1,501,498 | +0.38(+1.00%) |
Sep 02, 2009 | 37.75 | 37.91 | 37.56 | 37.64 | 1,864,683 | -0.23(-0.61%) |