Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 33.38 | 33.99 | 32.91 | 33.06 | 10,715,588 | -0.35(-1.04%) |
Nov 27, 2009 | 32.71 | 33.95 | 32.43 | 33.41 | 9,046,645 | -1.57(-4.48%) |
Nov 25, 2009 | 34.80 | 35.02 | 34.27 | 34.98 | 9,110,681 | +0.81(+2.37%) |
Nov 24, 2009 | 35.08 | 35.08 | 34.02 | 34.17 | 11,077,868 | -0.72(-2.05%) |
Nov 23, 2009 | 35.37 | 35.81 | 34.68 | 34.88 | 11,729,664 | +0.53(+1.54%) |
Nov 20, 2009 | 34.01 | 34.51 | 33.80 | 34.35 | 8,549,876 | -0.29(-0.84%) |
Nov 19, 2009 | 34.16 | 34.71 | 33.55 | 34.65 | 10,040,574 | +0.14(+0.41%) |
Nov 18, 2009 | 35.40 | 35.58 | 34.24 | 34.50 | 10,920,427 | -0.61(-1.73%) |
Nov 17, 2009 | 34.71 | 35.12 | 34.49 | 35.11 | 9,860,521 | -0.04(-0.11%) |
Nov 16, 2009 | 35.31 | 35.43 | 34.72 | 35.15 | 12,606,690 | +0.46(+1.32%) |
Nov 13, 2009 | 34.05 | 34.81 | 33.80 | 34.69 | 11,502,388 | +0.77(+2.27%) |
Nov 12, 2009 | 34.49 | 34.98 | 33.78 | 33.92 | 15,011,959 | -0.92(-2.64%) |
Nov 11, 2009 | 35.32 | 35.52 | 34.68 | 34.84 | 11,712,348 | +0.17(+0.48%) |
Nov 10, 2009 | 34.43 | 34.91 | 33.87 | 34.68 | 15,597,580 | +0.04(+0.11%) |
Nov 09, 2009 | 33.49 | 34.96 | 33.39 | 34.64 | 23,816,098 | +2.16(+6.67%) |
Nov 06, 2009 | 31.81 | 33.00 | 31.80 | 32.47 | 14,630,050 | +1.13(+3.59%) |
Nov 05, 2009 | 31.77 | 31.99 | 31.22 | 31.35 | 10,153,404 | -0.05(-0.15%) |
Nov 04, 2009 | 31.94 | 32.20 | 30.77 | 31.39 | 19,030,552 | -0.19(-0.60%) |
Nov 03, 2009 | 29.20 | 31.60 | 29.03 | 31.58 | 19,844,814 | +2.33(+7.97%) |
Nov 02, 2009 | 29.49 | 30.38 | 28.66 | 29.25 | 17,773,596 | +0.31(+1.06%) |
Oct 30, 2009 | 29.43 | 29.47 | 27.92 | 28.95 | 15,334,459 | -0.71(-2.39%) |
Oct 29, 2009 | 28.80 | 30.02 | 28.80 | 29.66 | 12,561,369 | +1.13(+3.97%) |
Oct 28, 2009 | 29.72 | 30.00 | 28.46 | 28.52 | 14,020,579 | -1.21(-4.08%) |
Oct 27, 2009 | 30.29 | 30.38 | 29.54 | 29.73 | 13,948,236 | -0.50(-1.67%) |
Oct 26, 2009 | 31.54 | 31.96 | 30.04 | 30.24 | 11,551,988 | -1.26(-4.00%) |
Oct 23, 2009 | 31.75 | 31.90 | 31.31 | 31.50 | 9,950,877 | -0.58(-1.82%) |
Oct 22, 2009 | 32.36 | 32.46 | 31.76 | 32.08 | 9,875,379 | -0.49(-1.50%) |
Oct 21, 2009 | 32.45 | 33.54 | 32.32 | 32.57 | 10,725,066 | -0.12(-0.36%) |
Oct 20, 2009 | 32.25 | 32.75 | 32.19 | 32.69 | 12,182,415 | -0.84(-2.51%) |
Oct 19, 2009 | 33.54 | 33.69 | 32.90 | 33.53 | 7,743,353 | +0.15(+0.45%) |
Oct 16, 2009 | 32.90 | 33.65 | 32.76 | 33.38 | 9,566,572 | +0.32(+0.98%) |
Oct 15, 2009 | 33.17 | 33.52 | 32.99 | 33.06 | 10,123,835 | -0.62(-1.85%) |
Oct 14, 2009 | 34.09 | 34.17 | 33.52 | 33.68 | 10,032,631 | -0.08(-0.23%) |
Oct 13, 2009 | 33.55 | 34.17 | 32.94 | 33.76 | 11,278,265 | +0.50(+1.49%) |
Oct 12, 2009 | 33.73 | 33.99 | 33.02 | 33.26 | 5,693,858 | -0.09(-0.26%) |
Oct 09, 2009 | 33.18 | 33.58 | 32.76 | 33.35 | 7,567,835 | -0.02(-0.07%) |
Oct 08, 2009 | 33.38 | 33.97 | 32.80 | 33.37 | 12,206,837 | +0.17(+0.50%) |
Oct 07, 2009 | 32.91 | 33.27 | 32.48 | 33.21 | 11,397,979 | +0.40(+1.22%) |
Oct 06, 2009 | 32.39 | 33.24 | 32.19 | 32.80 | 15,656,117 | +1.85(+5.98%) |
Oct 05, 2009 | 30.40 | 31.29 | 30.00 | 30.95 | 8,943,167 | +0.94(+3.15%) |
Oct 02, 2009 | 29.78 | 30.97 | 29.70 | 30.01 | 11,283,801 | -0.23(-0.76%) |
Oct 01, 2009 | 31.89 | 31.91 | 30.17 | 30.24 | 12,404,957 | -1.54(-4.86%) |
Sep 30, 2009 | 32.10 | 32.13 | 31.03 | 31.78 | 12,765,457 | +0.47(+1.51%) |
Sep 29, 2009 | 30.28 | 31.64 | 30.17 | 31.31 | 10,507,451 | +1.05(+3.46%) |
Sep 28, 2009 | 30.46 | 31.25 | 30.18 | 30.26 | 8,780,477 | -0.03(-0.10%) |
Sep 25, 2009 | 30.70 | 30.94 | 30.08 | 30.29 | 11,762,723 | -0.73(-2.36%) |
Sep 24, 2009 | 32.36 | 32.47 | 30.65 | 31.02 | 12,464,483 | -0.97(-3.03%) |
Sep 23, 2009 | 32.83 | 33.20 | 31.98 | 31.99 | 10,738,908 | -0.91(-2.78%) |
Sep 22, 2009 | 33.24 | 33.54 | 32.69 | 32.91 | 11,554,240 | +0.70(+2.18%) |
Sep 21, 2009 | 31.36 | 32.39 | 31.15 | 32.21 | 11,059,398 | -0.20(-0.61%) |
Sep 18, 2009 | 33.17 | 33.17 | 32.06 | 32.40 | 12,837,847 | -0.76(-2.28%) |
Sep 17, 2009 | 33.41 | 34.10 | 32.67 | 33.16 | 11,779,742 | -0.46(-1.38%) |
Sep 16, 2009 | 33.93 | 34.02 | 33.54 | 33.62 | 14,130,171 | +0.34(+1.02%) |
Sep 15, 2009 | 32.21 | 33.28 | 32.14 | 33.28 | 13,401,625 | +1.14(+3.55%) |
Sep 14, 2009 | 31.87 | 32.47 | 31.70 | 32.14 | 8,792,434 | -0.26(-0.80%) |
Sep 11, 2009 | 32.85 | 33.15 | 32.21 | 32.40 | 13,123,965 | +0.27(+0.83%) |
Sep 10, 2009 | 31.01 | 32.33 | 30.81 | 32.13 | 13,845,275 | +1.04(+3.34%) |
Sep 09, 2009 | 32.00 | 32.47 | 30.73 | 31.10 | 19,028,002 | -1.13(-3.49%) |
Sep 08, 2009 | 33.76 | 34.16 | 32.12 | 32.22 | 15,009,134 | -0.49(-1.49%) |
Sep 04, 2009 | 32.17 | 33.06 | 32.01 | 32.71 | 12,767,171 | +0.22(+0.68%) |
Sep 03, 2009 | 31.53 | 32.90 | 30.91 | 32.49 | 23,227,842 | +1.19(+3.80%) |
Sep 02, 2009 | 28.92 | 31.44 | 28.81 | 31.30 | 20,685,888 | +2.85(+10.02%) |