Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 39.45 | 39.80 | 39.28 | 39.77 | 1,627,105 | +0.40(+1.01%) |
Nov 27, 2009 | 39.09 | 39.55 | 38.65 | 39.38 | 732,077 | -0.18(-0.46%) |
Nov 25, 2009 | 39.43 | 39.92 | 39.32 | 39.56 | 1,088,128 | +0.23(+0.58%) |
Nov 24, 2009 | 39.24 | 39.67 | 39.05 | 39.33 | 1,543,036 | +0.21(+0.53%) |
Nov 23, 2009 | 38.89 | 39.49 | 38.85 | 39.12 | 3,197,589 | +1.18(+3.12%) |
Nov 20, 2009 | 37.59 | 38.28 | 37.12 | 37.94 | 5,133,563 | +1.93(+5.37%) |
Nov 19, 2009 | 36.16 | 36.25 | 35.18 | 36.00 | 2,286,530 | -0.13(-0.35%) |
Nov 18, 2009 | 36.55 | 36.63 | 35.94 | 36.13 | 1,295,754 | -0.34(-0.94%) |
Nov 17, 2009 | 36.42 | 36.71 | 36.31 | 36.48 | 711,159 | +0.06(+0.17%) |
Nov 16, 2009 | 36.26 | 36.60 | 36.13 | 36.42 | 994,025 | +0.19(+0.52%) |
Nov 13, 2009 | 36.13 | 36.26 | 35.91 | 36.23 | 981,374 | +0.07(+0.20%) |
Nov 12, 2009 | 36.48 | 36.75 | 36.11 | 36.15 | 753,115 | -0.29(-0.79%) |
Nov 11, 2009 | 36.69 | 36.84 | 36.25 | 36.44 | 1,020,742 | -0.06(-0.17%) |
Nov 10, 2009 | 36.07 | 36.62 | 35.89 | 36.50 | 1,103,435 | +0.67(+1.88%) |
Nov 09, 2009 | 35.62 | 35.83 | 35.48 | 35.83 | 868,485 | +0.60(+1.69%) |
Nov 06, 2009 | 35.32 | 35.38 | 35.00 | 35.23 | 645,746 | -0.10(-0.28%) |
Nov 05, 2009 | 34.85 | 35.33 | 34.85 | 35.33 | 879,412 | +0.53(+1.52%) |
Nov 04, 2009 | 34.75 | 35.26 | 34.69 | 34.81 | 937,216 | +0.10(+0.29%) |
Nov 03, 2009 | 34.89 | 34.94 | 34.24 | 34.71 | 984,674 | -0.21(-0.59%) |
Nov 02, 2009 | 35.38 | 35.46 | 34.79 | 34.91 | 1,346,377 | -0.35(-1.01%) |
Oct 30, 2009 | 35.21 | 35.41 | 34.95 | 35.27 | 1,598,655 | +0.04(+0.11%) |
Oct 29, 2009 | 34.83 | 35.26 | 34.77 | 35.23 | 942,199 | +0.39(+1.13%) |
Oct 28, 2009 | 35.34 | 35.37 | 34.81 | 34.83 | 1,066,710 | -0.49(-1.40%) |
Oct 27, 2009 | 35.15 | 35.62 | 35.05 | 35.33 | 746,403 | +0.28(+0.80%) |
Oct 26, 2009 | 35.42 | 35.47 | 34.74 | 35.05 | 1,088,335 | -0.29(-0.83%) |
Oct 23, 2009 | 35.42 | 35.45 | 35.21 | 35.34 | 1,053,430 | -0.39(-1.10%) |
Oct 22, 2009 | 36.04 | 36.04 | 35.38 | 35.74 | 1,279,547 | -0.30(-0.84%) |
Oct 21, 2009 | 36.40 | 36.77 | 36.00 | 36.04 | 1,310,214 | -0.36(-0.99%) |
Oct 20, 2009 | 36.54 | 36.56 | 36.36 | 36.40 | 1,136,504 | -0.18(-0.49%) |
Oct 19, 2009 | 36.44 | 36.79 | 36.28 | 36.58 | 820,040 | +0.25(+0.68%) |
Oct 16, 2009 | 36.20 | 36.48 | 35.82 | 36.33 | 1,479,737 | +0.10(+0.28%) |
Oct 15, 2009 | 35.88 | 36.24 | 35.78 | 36.23 | 871,621 | +0.18(+0.50%) |
Oct 14, 2009 | 36.04 | 36.09 | 35.83 | 36.05 | 802,043 | +0.11(+0.32%) |
Oct 13, 2009 | 36.06 | 36.16 | 35.25 | 35.94 | 1,439,685 | -0.29(-0.81%) |
Oct 12, 2009 | 36.46 | 36.51 | 36.11 | 36.23 | 1,111,993 | -0.15(-0.42%) |
Oct 09, 2009 | 36.37 | 36.51 | 35.35 | 36.38 | 2,180,717 | +0.08(+0.22%) |
Oct 08, 2009 | 36.26 | 36.39 | 36.12 | 36.30 | 954,632 | +0.11(+0.30%) |
Oct 07, 2009 | 36.20 | 36.25 | 36.08 | 36.20 | 621,913 | -0.06(-0.17%) |
Oct 06, 2009 | 35.95 | 36.28 | 35.82 | 36.26 | 1,204,651 | +0.27(+0.76%) |
Oct 05, 2009 | 35.84 | 36.00 | 35.50 | 35.98 | 976,285 | +0.11(+0.30%) |
Oct 02, 2009 | 35.46 | 36.01 | 35.29 | 35.88 | 1,617,212 | +0.30(+0.85%) |
Oct 01, 2009 | 35.43 | 35.66 | 35.33 | 35.58 | 1,596,488 | +0.12(+0.34%) |
Sep 30, 2009 | 36.13 | 36.30 | 35.14 | 35.45 | 2,545,332 | -0.65(-1.80%) |
Sep 29, 2009 | 36.30 | 36.48 | 35.98 | 36.10 | 2,407,778 | -0.20(-0.55%) |
Sep 28, 2009 | 35.94 | 36.37 | 35.70 | 36.30 | 963,046 | +0.52(+1.46%) |
Sep 25, 2009 | 35.68 | 35.98 | 35.29 | 35.78 | 1,368,876 | +0.02(+0.06%) |
Sep 24, 2009 | 36.03 | 36.19 | 35.58 | 35.76 | 945,389 | -0.21(-0.58%) |
Sep 23, 2009 | 35.78 | 36.28 | 35.52 | 35.97 | 1,686,605 | +0.35(+0.98%) |
Sep 22, 2009 | 35.94 | 35.94 | 35.41 | 35.62 | 1,429,242 | -0.18(-0.50%) |
Sep 21, 2009 | 35.51 | 36.01 | 35.18 | 35.80 | 1,291,683 | +0.27(+0.75%) |
Sep 18, 2009 | 34.91 | 35.60 | 34.34 | 35.54 | 2,041,483 | +0.69(+1.98%) |
Sep 17, 2009 | 35.15 | 35.22 | 34.67 | 34.85 | 1,476,116 | -0.18(-0.52%) |
Sep 16, 2009 | 35.25 | 35.30 | 34.96 | 35.03 | 1,490,774 | -0.27(-0.76%) |
Sep 15, 2009 | 35.61 | 35.62 | 35.12 | 35.29 | 994,707 | -0.38(-1.07%) |
Sep 14, 2009 | 35.86 | 35.86 | 35.54 | 35.68 | 973,872 | -0.33(-0.93%) |
Sep 11, 2009 | 35.86 | 36.12 | 35.66 | 36.01 | 1,088,485 | +0.27(+0.75%) |
Sep 10, 2009 | 35.58 | 35.74 | 35.11 | 35.74 | 1,493,497 | +0.21(+0.60%) |
Sep 09, 2009 | 35.49 | 36.02 | 35.33 | 35.53 | 1,752,557 | +0.07(+0.21%) |
Sep 08, 2009 | 34.75 | 35.48 | 34.71 | 35.45 | 1,439,318 | +0.86(+2.47%) |
Sep 04, 2009 | 34.29 | 34.61 | 34.11 | 34.60 | 904,124 | +0.09(+0.27%) |
Sep 03, 2009 | 34.49 | 34.57 | 34.04 | 34.51 | 1,959,085 | +0.09(+0.25%) |
Sep 02, 2009 | 34.32 | 34.61 | 34.19 | 34.42 | 900,571 | +0.09(+0.25%) |