Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 41.32 | 41.57 | 41.32 | 41.57 | 98,652 | +0.13(+0.32%) |
Nov 27, 2009 | 41.08 | 41.44 | 41.08 | 41.44 | 13,617 | +0.15(+0.37%) |
Nov 25, 2009 | 41.15 | 41.37 | 40.94 | 41.29 | 95,743 | +0.27(+0.67%) |
Nov 24, 2009 | 40.97 | 41.07 | 40.81 | 41.01 | 127,412 | +0.08(+0.20%) |
Nov 23, 2009 | 41.01 | 41.01 | 40.55 | 40.93 | 159,648 | -0.02(-0.05%) |
Nov 20, 2009 | 40.98 | 41.01 | 40.77 | 40.95 | 135,499 | -0.04(-0.10%) |
Nov 19, 2009 | 40.96 | 41.06 | 40.79 | 40.99 | 105,020 | +0.09(+0.23%) |
Nov 18, 2009 | 41.13 | 41.13 | 40.78 | 40.90 | 122,627 | -0.12(-0.28%) |
Nov 17, 2009 | 41.19 | 41.19 | 40.93 | 41.01 | 156,712 | +0.10(+0.24%) |
Nov 16, 2009 | 40.80 | 40.99 | 40.66 | 40.91 | 208,974 | +0.21(+0.52%) |
Nov 13, 2009 | 40.56 | 40.70 | 40.48 | 40.70 | 53,901 | +0.24(+0.58%) |
Nov 12, 2009 | 40.49 | 40.60 | 40.19 | 40.47 | 100,481 | -0.11(-0.27%) |
Nov 11, 2009 | 40.67 | 40.73 | 40.46 | 40.58 | 66,586 | +0.14(+0.36%) |
Nov 10, 2009 | 40.70 | 40.70 | 40.31 | 40.43 | 67,887 | -0.05(-0.12%) |
Nov 09, 2009 | 40.66 | 40.66 | 40.36 | 40.48 | 94,468 | +0.03(+0.08%) |
Nov 06, 2009 | 40.38 | 40.70 | 40.29 | 40.45 | 47,726 | +0.08(+0.19%) |
Nov 05, 2009 | 40.41 | 40.49 | 40.31 | 40.38 | 135,501 | -0.07(-0.16%) |
Nov 04, 2009 | 40.85 | 40.85 | 39.77 | 40.44 | 168,921 | -0.31(-0.77%) |
Nov 03, 2009 | 41.11 | 41.12 | 40.69 | 40.76 | 53,061 | -0.31(-0.75%) |
Nov 02, 2009 | 41.20 | 41.31 | 40.99 | 41.06 | 55,592 | -0.24(-0.59%) |
Oct 30, 2009 | 41.11 | 41.31 | 41.02 | 41.31 | 71,738 | +0.39(+0.95%) |
Oct 29, 2009 | 41.04 | 41.08 | 40.59 | 40.92 | 100,349 | -0.34(-0.82%) |
Oct 28, 2009 | 41.13 | 41.33 | 40.91 | 41.26 | 41,247 | +0.15(+0.36%) |
Oct 27, 2009 | 40.78 | 41.11 | 40.60 | 41.11 | 268,025 | +0.56(+1.38%) |
Oct 26, 2009 | 40.83 | 40.87 | 40.55 | 40.55 | 84,593 | -0.46(-1.11%) |
Oct 23, 2009 | 41.04 | 41.06 | 40.96 | 41.00 | 71,032 | -0.09(-0.21%) |
Oct 22, 2009 | 41.13 | 41.19 | 40.98 | 41.09 | 40,322 | -0.16(-0.39%) |
Oct 21, 2009 | 41.26 | 41.34 | 41.06 | 41.25 | 96,679 | -0.24(-0.58%) |
Oct 20, 2009 | 41.52 | 41.57 | 41.43 | 41.49 | 48,108 | +0.46(+1.13%) |
Oct 19, 2009 | 41.01 | 41.09 | 40.81 | 41.03 | 222,491 | +0.19(+0.48%) |
Oct 16, 2009 | 40.77 | 40.84 | 40.58 | 40.84 | 230,770 | +0.37(+0.92%) |
Oct 15, 2009 | 40.63 | 40.68 | 40.34 | 40.46 | 184,042 | -0.35(-0.87%) |
Oct 14, 2009 | 40.97 | 41.12 | 40.75 | 40.82 | 96,786 | -0.39(-0.94%) |
Oct 13, 2009 | 41.20 | 41.34 | 41.10 | 41.20 | 174,138 | +0.16(+0.40%) |
Oct 12, 2009 | 40.99 | 41.04 | 40.79 | 41.04 | 177,774 | +0.09(+0.23%) |
Oct 09, 2009 | 41.62 | 41.64 | 40.88 | 40.95 | 202,948 | -0.88(-2.09%) |
Oct 08, 2009 | 42.22 | 42.22 | 41.62 | 41.82 | 118,353 | -0.20(-0.49%) |
Oct 07, 2009 | 41.90 | 42.03 | 41.73 | 42.03 | 152,735 | +0.30(+0.72%) |
Oct 06, 2009 | 41.92 | 41.96 | 41.73 | 41.73 | 86,800 | -0.24(-0.56%) |
Oct 05, 2009 | 42.03 | 42.07 | 41.84 | 41.96 | 118,233 | +0.01(+0.01%) |
Oct 02, 2009 | 42.22 | 42.23 | 41.79 | 41.96 | 232,648 | -0.07(-0.17%) |
Oct 01, 2009 | 41.95 | 42.09 | 41.72 | 42.03 | 3,000,814 | +0.11(+0.26%) |
Sep 30, 2009 | 41.93 | 42.19 | 41.83 | 41.92 | 190,013 | -0.14(-0.32%) |
Sep 29, 2009 | 41.92 | 42.07 | 41.86 | 42.06 | 179,461 | -0.01(-0.01%) |
Sep 28, 2009 | 41.95 | 42.10 | 41.80 | 42.06 | 160,586 | +0.23(+0.55%) |
Sep 25, 2009 | 41.70 | 41.85 | 41.50 | 41.83 | 135,433 | +0.35(+0.83%) |
Sep 24, 2009 | 41.39 | 41.62 | 41.12 | 41.49 | 141,945 | +0.15(+0.36%) |
Sep 23, 2009 | 41.34 | 41.49 | 41.11 | 41.34 | 65,561 | -0.03(-0.08%) |
Sep 22, 2009 | 41.21 | 41.41 | 41.03 | 41.37 | 28,514 | +0.16(+0.40%) |
Sep 21, 2009 | 41.19 | 41.36 | 41.05 | 41.21 | 25,791 | -0.01(-0.03%) |
Sep 18, 2009 | 41.26 | 41.41 | 41.11 | 41.22 | 34,828 | -0.28(-0.68%) |
Sep 17, 2009 | 41.18 | 41.50 | 41.02 | 41.50 | 44,444 | +0.41(+1.01%) |
Sep 16, 2009 | 41.10 | 41.27 | 40.89 | 41.09 | 39,954 | +0.11(+0.27%) |
Sep 15, 2009 | 40.98 | 41.10 | 40.82 | 40.98 | 38,345 | -0.07(-0.18%) |
Sep 14, 2009 | 41.20 | 41.39 | 41.05 | 41.05 | 63,698 | -0.40(-0.96%) |
Sep 11, 2009 | 41.43 | 41.67 | 41.29 | 41.45 | 132,142 | +0.26(+0.64%) |
Sep 10, 2009 | 40.77 | 41.28 | 40.65 | 41.19 | 98,913 | +0.64(+1.57%) |
Sep 09, 2009 | 40.36 | 40.55 | 40.21 | 40.55 | 53,682 | +0.05(+0.13%) |
Sep 08, 2009 | 40.49 | 40.72 | 40.39 | 40.49 | 79,851 | -0.07(-0.17%) |
Sep 04, 2009 | 40.90 | 40.90 | 40.51 | 40.56 | 77,859 | -0.38(-0.94%) |
Sep 03, 2009 | 41.08 | 41.13 | 40.92 | 40.95 | 20,575 | -0.27(-0.65%) |
Sep 02, 2009 | 40.90 | 41.25 | 40.76 | 41.21 | 55,421 | +0.63(+1.56%) |