Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 36.51 | 37.10 | 36.30 | 36.49 | 2,764,905 | +0.19(+0.52%) |
Nov 27, 2009 | 35.21 | 37.01 | 35.16 | 36.30 | 3,117,984 | -0.14(-0.38%) |
Nov 26, 2009 | 36.93 | 37.14 | 36.35 | 36.44 | 1,248,961 | -1.04(-2.77%) |
Nov 25, 2009 | 36.80 | 37.50 | 36.42 | 37.48 | 2,106,760 | +1.19(+3.28%) |
Nov 24, 2009 | 37.25 | 37.25 | 36.20 | 36.29 | 2,984,754 | -1.07(-2.86%) |
Nov 23, 2009 | 38.00 | 38.36 | 36.98 | 37.36 | 2,779,890 | +0.34(+0.92%) |
Nov 20, 2009 | 36.51 | 37.17 | 36.29 | 37.02 | 2,470,183 | -0.06(-0.16%) |
Nov 19, 2009 | 36.32 | 37.22 | 35.91 | 37.08 | 4,116,065 | +0.29(+0.79%) |
Nov 18, 2009 | 36.00 | 36.79 | 35.68 | 36.79 | 4,118,991 | +0.90(+2.51%) |
Nov 17, 2009 | 34.88 | 35.89 | 34.80 | 35.89 | 4,033,235 | +0.93(+2.66%) |
Nov 16, 2009 | 34.00 | 35.00 | 33.96 | 34.96 | 3,753,222 | +1.48(+4.42%) |
Nov 13, 2009 | 32.99 | 33.81 | 33.11 | 33.48 | 2,784,079 | +0.46(+1.39%) |
Nov 12, 2009 | 34.09 | 34.44 | 32.62 | 33.02 | 2,855,026 | -1.15(-3.37%) |
Nov 11, 2009 | 34.87 | 35.00 | 34.06 | 34.17 | 2,758,760 | -0.05(-0.15%) |
Nov 10, 2009 | 34.00 | 34.54 | 33.66 | 34.22 | 2,603,499 | +0.00(+0.00%) |
Nov 09, 2009 | 34.08 | 34.50 | 33.75 | 34.22 | 2,767,987 | +1.03(+3.10%) |
Nov 06, 2009 | 32.85 | 34.00 | 32.81 | 33.19 | 2,842,407 | -0.19(-0.57%) |
Nov 05, 2009 | 32.06 | 33.53 | 31.85 | 33.38 | 4,320,231 | +1.54(+4.84%) |
Nov 04, 2009 | 32.18 | 32.79 | 31.72 | 31.84 | 3,579,410 | +0.46(+1.47%) |
Nov 03, 2009 | 30.26 | 31.50 | 29.76 | 31.38 | 4,398,478 | +0.24(+0.77%) |
Nov 02, 2009 | 31.55 | 31.79 | 30.37 | 31.14 | 3,783,348 | -0.27(-0.86%) |
Oct 30, 2009 | 32.51 | 32.94 | 30.51 | 31.41 | 4,599,797 | -1.10(-3.38%) |
Oct 29, 2009 | 32.00 | 32.97 | 31.50 | 32.51 | 5,239,579 | +1.79(+5.83%) |
Oct 28, 2009 | 32.50 | 32.55 | 30.20 | 30.72 | 7,979,363 | -2.34(-7.08%) |
Oct 27, 2009 | 33.88 | 33.99 | 32.64 | 33.06 | 6,245,010 | -1.00(-2.94%) |
Oct 26, 2009 | 35.17 | 35.64 | 33.86 | 34.06 | 4,507,071 | -0.75(-2.15%) |
Oct 23, 2009 | 35.30 | 35.13 | 34.62 | 34.81 | 3,457,112 | -0.30(-0.85%) |
Oct 22, 2009 | 34.45 | 35.17 | 34.01 | 35.11 | 5,380,888 | +0.80(+2.33%) |
Oct 21, 2009 | 34.01 | 35.19 | 34.00 | 34.31 | 4,890,016 | -0.05(-0.15%) |
Oct 20, 2009 | 33.90 | 34.38 | 33.76 | 34.36 | 3,416,814 | +0.70(+2.08%) |
Oct 19, 2009 | 34.20 | 34.34 | 33.65 | 33.66 | 3,189,803 | -0.16(-0.47%) |
Oct 16, 2009 | 33.35 | 34.10 | 33.02 | 33.82 | 2,570,341 | +0.17(+0.51%) |
Oct 15, 2009 | 33.90 | 34.43 | 33.55 | 33.65 | 4,231,643 | -0.68(-1.98%) |
Oct 14, 2009 | 33.79 | 34.68 | 33.32 | 34.33 | 3,882,710 | +1.23(+3.72%) |
Oct 13, 2009 | 33.25 | 33.29 | 32.11 | 33.10 | 2,754,762 | +0.39(+1.19%) |
Oct 09, 2009 | 32.15 | 33.00 | 31.80 | 32.71 | 4,279,623 | +0.30(+0.93%) |
Oct 08, 2009 | 30.88 | 33.10 | 30.88 | 32.41 | 5,886,370 | +2.08(+6.86%) |
Oct 07, 2009 | 30.00 | 30.35 | 29.78 | 30.33 | 3,164,448 | +0.57(+1.92%) |
Oct 06, 2009 | 29.40 | 30.05 | 29.30 | 29.76 | 3,694,037 | +0.96(+3.33%) |
Oct 05, 2009 | 28.37 | 29.04 | 28.36 | 28.80 | 2,470,898 | +0.34(+1.19%) |
Oct 02, 2009 | 27.55 | 28.89 | 27.05 | 28.46 | 4,037,557 | +0.22(+0.78%) |
Oct 01, 2009 | 29.55 | 29.68 | 28.24 | 28.24 | 2,750,367 | -1.26(-4.27%) |
Sep 30, 2009 | 29.97 | 30.30 | 29.02 | 29.50 | 4,449,560 | -0.10(-0.34%) |
Sep 29, 2009 | 29.62 | 30.16 | 29.46 | 29.60 | 3,715,416 | +0.13(+0.44%) |
Sep 28, 2009 | 28.75 | 29.47 | 28.45 | 29.47 | 2,633,414 | +1.06(+3.73%) |
Sep 25, 2009 | 28.65 | 29.50 | 28.16 | 28.41 | 3,126,644 | -0.54(-1.87%) |
Sep 24, 2009 | 30.13 | 30.50 | 28.86 | 28.95 | 4,431,622 | -1.22(-4.04%) |
Sep 23, 2009 | 30.45 | 31.06 | 30.09 | 30.17 | 5,739,394 | -0.37(-1.21%) |
Sep 22, 2009 | 30.00 | 30.55 | 29.87 | 30.54 | 5,773,173 | +1.23(+4.20%) |
Sep 21, 2009 | 28.50 | 29.50 | 28.10 | 29.31 | 2,715,046 | +0.51(+1.77%) |
Sep 18, 2009 | 29.57 | 29.57 | 28.77 | 28.80 | 4,727,027 | -0.59(-2.01%) |
Sep 17, 2009 | 29.86 | 30.32 | 28.81 | 29.39 | 4,675,199 | -0.61(-2.03%) |
Sep 16, 2009 | 29.33 | 30.09 | 29.33 | 30.00 | 3,899,403 | +0.75(+2.56%) |
Sep 15, 2009 | 28.63 | 29.25 | 28.59 | 29.25 | 4,053,198 | +0.50(+1.74%) |
Sep 14, 2009 | 27.85 | 28.79 | 27.75 | 28.75 | 2,895,252 | +0.39(+1.38%) |
Sep 11, 2009 | 28.70 | 28.90 | 27.84 | 28.36 | 2,800,727 | -0.24(-0.84%) |
Sep 10, 2009 | 27.98 | 28.72 | 27.87 | 28.60 | 3,154,057 | +0.58(+2.07%) |
Sep 09, 2009 | 27.54 | 28.33 | 27.30 | 28.02 | 3,836,730 | +0.48(+1.74%) |
Sep 08, 2009 | 27.49 | 27.59 | 27.03 | 27.54 | 3,008,629 | +1.04(+3.92%) |
Sep 04, 2009 | 26.25 | 26.52 | 25.87 | 26.50 | 2,338,327 | +0.35(+1.34%) |
Sep 03, 2009 | 26.23 | 26.72 | 25.84 | 26.15 | 3,960,783 | +0.55(+2.15%) |
Sep 02, 2009 | 24.76 | 26.00 | 24.50 | 25.60 | 4,484,319 | +0.09(+0.35%) |