Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 42.53 | 42.68 | 41.38 | 41.92 | 2,928,367 | +0.59(+1.43%) |
Nov 27, 2009 | 41.04 | 41.55 | 40.81 | 41.33 | 571,527 | -0.58(-1.39%) |
Nov 25, 2009 | 41.54 | 42.02 | 41.38 | 41.91 | 1,231,679 | +0.32(+0.78%) |
Nov 24, 2009 | 41.20 | 41.67 | 41.09 | 41.59 | 2,300,625 | +0.40(+0.97%) |
Nov 23, 2009 | 40.65 | 41.44 | 40.56 | 41.19 | 1,219,893 | +0.66(+1.62%) |
Nov 20, 2009 | 40.58 | 40.62 | 39.96 | 40.53 | 1,716,233 | -0.07(-0.18%) |
Nov 19, 2009 | 40.68 | 40.70 | 40.20 | 40.60 | 1,200,022 | -0.34(-0.83%) |
Nov 18, 2009 | 40.94 | 41.16 | 40.79 | 40.95 | 935,980 | -0.09(-0.22%) |
Nov 17, 2009 | 41.02 | 41.15 | 40.74 | 41.04 | 964,550 | -0.06(-0.14%) |
Nov 16, 2009 | 41.05 | 41.27 | 40.85 | 41.09 | 1,325,031 | +0.21(+0.51%) |
Nov 13, 2009 | 40.89 | 41.03 | 40.62 | 40.89 | 1,449,586 | -0.07(-0.18%) |
Nov 12, 2009 | 41.17 | 41.40 | 40.80 | 40.96 | 2,011,285 | -0.11(-0.26%) |
Nov 11, 2009 | 40.79 | 41.34 | 40.62 | 41.07 | 2,008,661 | +0.47(+1.17%) |
Nov 10, 2009 | 40.30 | 40.70 | 40.22 | 40.60 | 1,409,469 | +0.28(+0.70%) |
Nov 09, 2009 | 39.68 | 40.31 | 39.32 | 40.31 | 1,538,558 | +0.87(+2.19%) |
Nov 06, 2009 | 39.56 | 39.81 | 39.21 | 39.45 | 1,355,895 | -0.30(-0.75%) |
Nov 05, 2009 | 39.03 | 39.81 | 39.01 | 39.75 | 1,367,338 | +0.88(+2.27%) |
Nov 04, 2009 | 39.08 | 39.23 | 38.72 | 38.87 | 1,698,145 | +0.12(+0.32%) |
Nov 03, 2009 | 38.87 | 39.10 | 38.48 | 38.74 | 1,880,543 | -0.27(-0.68%) |
Nov 02, 2009 | 38.56 | 39.10 | 38.39 | 39.01 | 2,849,005 | +0.75(+1.96%) |
Oct 30, 2009 | 39.25 | 39.29 | 38.10 | 38.26 | 3,853,694 | -1.03(-2.62%) |
Oct 29, 2009 | 38.67 | 39.72 | 38.61 | 39.29 | 5,352,558 | +1.03(+2.70%) |
Oct 28, 2009 | 39.83 | 40.08 | 37.73 | 38.26 | 7,438,294 | -1.68(-4.21%) |
Oct 27, 2009 | 39.81 | 40.23 | 39.43 | 39.94 | 2,109,271 | +0.08(+0.21%) |
Oct 26, 2009 | 40.04 | 40.80 | 39.61 | 39.86 | 2,319,898 | -0.09(-0.23%) |
Oct 23, 2009 | 40.11 | 40.15 | 39.81 | 39.95 | 2,576,203 | -0.77(-1.88%) |
Oct 22, 2009 | 40.13 | 40.92 | 39.68 | 40.71 | 3,751,722 | +0.80(+2.00%) |
Oct 21, 2009 | 39.24 | 41.17 | 39.01 | 39.91 | 10,104,871 | +2.25(+5.98%) |
Oct 20, 2009 | 37.25 | 37.97 | 37.24 | 37.66 | 3,948,034 | -0.72(-1.89%) |
Oct 19, 2009 | 37.85 | 38.48 | 37.61 | 38.38 | 1,757,876 | +0.66(+1.74%) |
Oct 16, 2009 | 37.98 | 38.18 | 37.62 | 37.73 | 2,666,830 | -0.66(-1.71%) |
Oct 15, 2009 | 38.05 | 38.38 | 37.93 | 38.38 | 1,977,237 | +0.19(+0.50%) |
Oct 14, 2009 | 37.86 | 38.27 | 37.81 | 38.19 | 1,745,789 | +0.48(+1.28%) |
Oct 13, 2009 | 37.64 | 37.88 | 37.57 | 37.71 | 1,237,711 | -0.05(-0.13%) |
Oct 12, 2009 | 38.15 | 38.21 | 37.56 | 37.76 | 1,476,390 | -0.10(-0.26%) |
Oct 09, 2009 | 37.19 | 38.05 | 37.00 | 37.86 | 2,686,100 | +0.75(+2.02%) |
Oct 08, 2009 | 37.01 | 37.59 | 37.01 | 37.11 | 2,294,018 | +0.01(+0.02%) |
Oct 07, 2009 | 36.75 | 37.20 | 36.61 | 37.10 | 2,319,698 | -0.02(-0.04%) |
Oct 06, 2009 | 36.71 | 37.36 | 35.55 | 37.12 | 4,947,277 | +0.07(+0.20%) |
Oct 05, 2009 | 36.59 | 37.11 | 36.20 | 37.04 | 1,717,508 | +0.51(+1.39%) |
Oct 02, 2009 | 36.63 | 36.81 | 36.17 | 36.54 | 1,915,521 | -0.25(-0.68%) |
Oct 01, 2009 | 37.49 | 37.59 | 36.76 | 36.79 | 2,408,235 | -1.00(-2.64%) |
Sep 30, 2009 | 37.98 | 38.13 | 37.43 | 37.78 | 3,363,046 | -0.17(-0.44%) |
Sep 29, 2009 | 38.20 | 38.34 | 37.79 | 37.95 | 2,566,422 | -0.31(-0.80%) |
Sep 28, 2009 | 37.62 | 38.38 | 37.44 | 38.26 | 2,149,834 | +0.69(+1.84%) |
Sep 25, 2009 | 37.69 | 38.12 | 37.55 | 37.57 | 2,067,097 | -0.27(-0.73%) |
Sep 24, 2009 | 38.19 | 38.22 | 37.54 | 37.84 | 2,335,168 | -0.35(-0.91%) |
Sep 23, 2009 | 38.12 | 38.81 | 37.17 | 38.19 | 4,466,955 | -0.61(-1.56%) |
Sep 22, 2009 | 39.19 | 39.27 | 38.62 | 38.80 | 2,737,432 | -0.37(-0.96%) |
Sep 21, 2009 | 39.33 | 39.76 | 38.94 | 39.17 | 3,675,356 | -0.05(-0.13%) |
Sep 18, 2009 | 39.61 | 40.01 | 39.22 | 39.22 | 12,875,784 | -0.44(-1.11%) |
Sep 17, 2009 | 39.41 | 39.66 | 39.14 | 39.66 | 4,591,190 | +0.34(+0.87%) |
Sep 16, 2009 | 39.55 | 39.71 | 39.10 | 39.32 | 4,212,815 | -0.25(-0.63%) |
Sep 15, 2009 | 38.92 | 39.66 | 38.77 | 39.57 | 4,708,065 | +0.63(+1.62%) |
Sep 14, 2009 | 38.38 | 38.94 | 37.93 | 38.94 | 3,410,627 | +0.67(+1.74%) |
Sep 11, 2009 | 38.19 | 38.44 | 37.91 | 38.28 | 3,428,928 | +0.15(+0.39%) |
Sep 10, 2009 | 37.75 | 38.20 | 37.45 | 38.13 | 2,966,827 | +0.53(+1.42%) |
Sep 09, 2009 | 36.99 | 37.84 | 36.90 | 37.59 | 4,357,728 | +1.54(+4.27%) |
Sep 08, 2009 | 36.20 | 36.34 | 35.87 | 36.05 | 2,772,419 | -0.10(-0.28%) |
Sep 04, 2009 | 35.27 | 36.49 | 35.27 | 36.15 | 3,831,396 | +0.83(+2.35%) |
Sep 03, 2009 | 34.47 | 35.35 | 34.24 | 35.32 | 3,527,393 | +0.91(+2.63%) |
Sep 02, 2009 | 34.15 | 34.51 | 34.13 | 34.42 | 3,131,061 | +0.09(+0.27%) |