Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 30.92 | 31.09 | 30.57 | 31.04 | 16,467,065 | +0.01(+0.02%) |
Nov 27, 2009 | 30.87 | 31.31 | 30.83 | 31.04 | 8,946,841 | -0.31(-0.99%) |
Nov 25, 2009 | 31.53 | 31.62 | 31.28 | 31.35 | 12,073,770 | -0.08(-0.26%) |
Nov 24, 2009 | 31.66 | 31.73 | 31.30 | 31.43 | 16,099,913 | +0.01(+0.02%) |
Nov 23, 2009 | 31.21 | 31.66 | 31.21 | 31.42 | 13,628,646 | +0.31(+1.00%) |
Nov 20, 2009 | 30.88 | 31.21 | 30.88 | 31.11 | 18,204,632 | +0.01(+0.02%) |
Nov 19, 2009 | 31.08 | 31.29 | 30.73 | 31.10 | 21,625,330 | -0.28(-0.88%) |
Nov 18, 2009 | 31.61 | 31.68 | 31.18 | 31.38 | 19,092,520 | -0.34(-1.09%) |
Nov 17, 2009 | 31.44 | 31.73 | 31.36 | 31.73 | 14,976,843 | +0.33(+1.05%) |
Nov 16, 2009 | 31.66 | 31.90 | 31.24 | 31.39 | 19,410,060 | -0.18(-0.57%) |
Nov 13, 2009 | 31.39 | 31.73 | 31.21 | 31.57 | 23,785,536 | +0.63(+2.05%) |
Nov 12, 2009 | 30.84 | 31.17 | 30.71 | 30.94 | 20,635,778 | +0.13(+0.43%) |
Nov 11, 2009 | 30.61 | 30.87 | 30.59 | 30.81 | 22,742,766 | +0.21(+0.70%) |
Nov 10, 2009 | 30.81 | 30.87 | 30.55 | 30.60 | 18,139,270 | -0.27(-0.89%) |
Nov 09, 2009 | 30.52 | 31.04 | 30.46 | 30.87 | 25,836,026 | +0.59(+1.94%) |
Nov 06, 2009 | 30.02 | 30.33 | 29.94 | 30.28 | 23,184,838 | +0.03(+0.11%) |
Nov 05, 2009 | 29.70 | 30.27 | 29.61 | 30.25 | 52,964,796 | +1.55(+5.41%) |
Nov 04, 2009 | 29.26 | 29.48 | 28.63 | 28.70 | 35,087,476 | -0.43(-1.47%) |
Nov 03, 2009 | 28.79 | 29.17 | 28.62 | 29.12 | 27,189,852 | +0.28(+0.98%) |
Nov 02, 2009 | 28.52 | 28.97 | 28.34 | 28.84 | 21,248,846 | +0.33(+1.16%) |
Oct 30, 2009 | 29.41 | 29.72 | 28.50 | 28.51 | 30,945,822 | -0.65(-2.22%) |
Oct 29, 2009 | 28.97 | 29.35 | 28.88 | 29.16 | 29,581,688 | +0.44(+1.54%) |
Oct 28, 2009 | 28.34 | 28.96 | 28.28 | 28.72 | 32,759,850 | +0.43(+1.54%) |
Oct 27, 2009 | 28.15 | 28.50 | 28.07 | 28.28 | 21,870,780 | +0.22(+0.79%) |
Oct 26, 2009 | 27.98 | 28.60 | 27.85 | 28.06 | 24,752,378 | -0.01(-0.05%) |
Oct 23, 2009 | 28.18 | 28.36 | 27.96 | 28.08 | 23,728,316 | -0.26(-0.92%) |
Oct 22, 2009 | 28.10 | 28.45 | 27.70 | 28.34 | 36,729,996 | -0.23(-0.80%) |
Oct 21, 2009 | 28.46 | 28.94 | 28.46 | 28.57 | 25,463,074 | +0.07(+0.24%) |
Oct 20, 2009 | 28.86 | 28.94 | 28.35 | 28.50 | 25,256,802 | -0.52(-1.79%) |
Oct 19, 2009 | 28.97 | 29.21 | 28.67 | 29.01 | 19,024,920 | +0.07(+0.24%) |
Oct 16, 2009 | 29.30 | 29.36 | 28.50 | 28.95 | 32,973,526 | -0.34(-1.15%) |
Oct 15, 2009 | 29.05 | 29.30 | 28.89 | 29.28 | 23,024,956 | +0.15(+0.52%) |
Oct 14, 2009 | 28.86 | 29.22 | 28.70 | 29.13 | 33,392,266 | +0.65(+2.28%) |
Oct 13, 2009 | 28.72 | 28.86 | 28.34 | 28.48 | 22,379,934 | -0.17(-0.60%) |
Oct 12, 2009 | 28.89 | 28.98 | 28.41 | 28.66 | 19,905,674 | -0.11(-0.38%) |
Oct 09, 2009 | 28.60 | 28.81 | 27.94 | 28.77 | 50,159,192 | +0.17(+0.60%) |
Oct 08, 2009 | 29.44 | 29.44 | 28.54 | 28.59 | 35,401,840 | -0.50(-1.73%) |
Oct 07, 2009 | 29.26 | 29.43 | 28.99 | 29.10 | 22,222,800 | -0.30(-1.03%) |
Oct 06, 2009 | 29.17 | 29.94 | 29.12 | 29.40 | 35,631,456 | +0.47(+1.62%) |
Oct 05, 2009 | 28.70 | 29.17 | 28.52 | 28.93 | 25,799,246 | +0.34(+1.21%) |
Oct 02, 2009 | 29.24 | 29.40 | 28.43 | 28.59 | 50,321,636 | -0.87(-2.95%) |
Oct 01, 2009 | 30.77 | 30.79 | 29.32 | 29.46 | 46,283,804 | -1.57(-5.07%) |
Sep 30, 2009 | 31.54 | 31.61 | 30.70 | 31.03 | 29,373,118 | -0.36(-1.14%) |
Sep 29, 2009 | 31.68 | 31.75 | 31.21 | 31.39 | 22,915,286 | -0.32(-1.02%) |
Sep 28, 2009 | 31.14 | 31.97 | 31.06 | 31.71 | 26,811,862 | +0.88(+2.84%) |
Sep 25, 2009 | 30.68 | 31.13 | 30.56 | 30.84 | 28,254,902 | +0.03(+0.09%) |
Sep 24, 2009 | 30.64 | 30.95 | 30.48 | 30.81 | 27,552,532 | +0.30(+0.97%) |
Sep 23, 2009 | 30.77 | 30.98 | 30.48 | 30.51 | 25,913,186 | -0.25(-0.81%) |
Sep 22, 2009 | 31.03 | 31.04 | 30.58 | 30.76 | 21,358,942 | -0.19(-0.62%) |
Sep 21, 2009 | 30.38 | 31.04 | 30.36 | 30.95 | 21,188,400 | +0.28(+0.92%) |
Sep 18, 2009 | 31.28 | 31.31 | 30.35 | 30.67 | 44,755,860 | -0.39(-1.24%) |
Sep 17, 2009 | 31.39 | 31.49 | 30.95 | 31.06 | 25,429,666 | -0.48(-1.51%) |
Sep 16, 2009 | 31.62 | 31.68 | 31.00 | 31.53 | 30,073,576 | -0.03(-0.09%) |
Sep 15, 2009 | 31.73 | 31.82 | 31.48 | 31.56 | 22,352,594 | -0.33(-1.04%) |
Sep 14, 2009 | 31.84 | 32.06 | 31.59 | 31.89 | 17,363,220 | -0.26(-0.82%) |
Sep 11, 2009 | 32.18 | 32.22 | 31.68 | 32.15 | 15,172,332 | -0.03(-0.09%) |
Sep 10, 2009 | 31.83 | 32.25 | 31.66 | 32.18 | 20,685,606 | +0.30(+0.93%) |
Sep 09, 2009 | 31.57 | 32.10 | 31.19 | 31.88 | 32,258,454 | +0.14(+0.43%) |
Sep 08, 2009 | 31.66 | 31.76 | 31.39 | 31.75 | 22,291,712 | +0.21(+0.66%) |
Sep 04, 2009 | 31.06 | 31.71 | 30.87 | 31.54 | 21,288,256 | +0.48(+1.55%) |
Sep 03, 2009 | 31.18 | 31.25 | 30.44 | 31.06 | 45,449,608 | -0.28(-0.88%) |
Sep 02, 2009 | 31.04 | 31.60 | 30.82 | 31.33 | 20,415,132 | +0.05(+0.15%) |