Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 40.78 | 41.06 | 40.59 | 40.99 | 2,397,162 | +0.19(+0.48%) |
Nov 27, 2009 | 40.27 | 41.07 | 40.17 | 40.79 | 1,557,259 | -0.74(-1.77%) |
Nov 25, 2009 | 41.38 | 41.58 | 41.25 | 41.53 | 1,087,106 | +0.24(+0.58%) |
Nov 24, 2009 | 41.40 | 41.43 | 40.99 | 41.29 | 2,232,606 | -0.07(-0.17%) |
Nov 23, 2009 | 41.27 | 41.69 | 41.24 | 41.36 | 2,184,747 | +0.55(+1.34%) |
Nov 20, 2009 | 40.73 | 40.92 | 40.61 | 40.81 | 1,455,288 | -0.14(-0.33%) |
Nov 19, 2009 | 41.27 | 41.33 | 40.73 | 40.95 | 2,694,597 | -0.67(-1.61%) |
Nov 18, 2009 | 41.60 | 41.69 | 41.34 | 41.62 | 2,830,467 | +0.10(+0.24%) |
Nov 17, 2009 | 41.40 | 41.60 | 41.26 | 41.52 | 2,229,626 | -0.02(-0.05%) |
Nov 16, 2009 | 41.26 | 41.77 | 41.16 | 41.54 | 1,976,221 | +0.64(+1.57%) |
Nov 13, 2009 | 40.78 | 41.09 | 40.55 | 40.90 | 1,423,954 | +0.18(+0.44%) |
Nov 12, 2009 | 41.15 | 41.41 | 40.59 | 40.72 | 1,664,160 | -0.53(-1.29%) |
Nov 11, 2009 | 41.35 | 41.55 | 41.04 | 41.25 | 1,920,176 | +0.25(+0.60%) |
Nov 10, 2009 | 40.98 | 41.15 | 40.73 | 41.01 | 2,259,919 | -0.06(-0.14%) |
Nov 09, 2009 | 40.37 | 41.07 | 40.37 | 41.07 | 1,890,163 | +1.08(+2.69%) |
Nov 06, 2009 | 39.74 | 40.13 | 39.59 | 39.99 | 1,539,738 | +0.03(+0.07%) |
Nov 05, 2009 | 39.52 | 39.97 | 39.37 | 39.96 | 1,809,825 | +0.79(+2.01%) |
Nov 04, 2009 | 39.59 | 39.89 | 39.12 | 39.17 | 2,163,937 | -0.04(-0.11%) |
Nov 03, 2009 | 38.79 | 39.31 | 38.66 | 39.22 | 2,761,196 | +0.22(+0.56%) |
Nov 02, 2009 | 39.04 | 39.50 | 38.43 | 39.00 | 3,501,868 | +0.24(+0.61%) |
Oct 30, 2009 | 39.98 | 40.03 | 38.67 | 38.76 | 4,073,730 | -1.34(-3.33%) |
Oct 29, 2009 | 39.38 | 40.18 | 39.35 | 40.10 | 2,789,115 | +1.00(+2.57%) |
Oct 28, 2009 | 39.92 | 39.93 | 39.04 | 39.09 | 2,566,212 | -0.92(-2.31%) |
Oct 27, 2009 | 40.22 | 40.37 | 39.87 | 40.02 | 2,723,434 | -0.07(-0.18%) |
Oct 26, 2009 | 40.78 | 41.25 | 40.00 | 40.09 | 1,903,542 | -0.69(-1.70%) |
Oct 23, 2009 | 40.90 | 40.96 | 40.57 | 40.78 | 2,679,373 | -0.61(-1.48%) |
Oct 22, 2009 | 40.98 | 41.53 | 40.62 | 41.40 | 2,846,587 | +0.45(+1.09%) |
Oct 21, 2009 | 41.34 | 41.82 | 40.90 | 40.95 | 1,940,072 | -0.45(-1.10%) |
Oct 20, 2009 | 41.20 | 41.44 | 41.18 | 41.40 | 2,442,113 | -0.28(-0.68%) |
Oct 19, 2009 | 41.38 | 41.79 | 41.20 | 41.69 | 2,116,401 | +0.42(+1.01%) |
Oct 16, 2009 | 41.34 | 41.45 | 41.03 | 41.27 | 1,738,145 | -0.39(-0.94%) |
Oct 15, 2009 | 41.35 | 41.72 | 41.28 | 41.66 | 4,289,612 | +0.04(+0.10%) |
Oct 14, 2009 | 41.35 | 41.63 | 41.16 | 41.61 | 2,621,305 | +0.84(+2.05%) |
Oct 13, 2009 | 40.74 | 40.85 | 40.43 | 40.78 | 1,504,973 | -0.14(-0.34%) |
Oct 12, 2009 | 40.95 | 41.01 | 40.74 | 40.91 | 1,043,781 | +0.23(+0.57%) |
Oct 09, 2009 | 40.47 | 40.68 | 40.34 | 40.68 | 1,269,205 | +0.20(+0.50%) |
Oct 08, 2009 | 40.34 | 40.68 | 40.25 | 40.48 | 1,759,930 | +0.35(+0.88%) |
Oct 07, 2009 | 39.89 | 40.13 | 39.75 | 40.13 | 1,989,077 | +0.16(+0.40%) |
Oct 06, 2009 | 39.77 | 40.27 | 39.63 | 39.97 | 3,652,483 | +0.55(+1.39%) |
Oct 05, 2009 | 38.85 | 39.51 | 38.72 | 39.42 | 3,219,606 | +0.77(+1.98%) |
Oct 02, 2009 | 38.43 | 38.90 | 38.33 | 38.65 | 4,492,574 | -0.27(-0.70%) |
Oct 01, 2009 | 39.89 | 39.95 | 38.88 | 38.93 | 2,497,303 | -1.12(-2.79%) |
Sep 30, 2009 | 40.39 | 40.46 | 39.71 | 40.05 | 4,061,578 | -0.29(-0.72%) |
Sep 29, 2009 | 40.49 | 40.68 | 40.17 | 40.34 | 3,209,493 | +0.04(+0.11%) |
Sep 28, 2009 | 39.75 | 40.39 | 39.69 | 40.29 | 2,367,688 | +0.69(+1.75%) |
Sep 25, 2009 | 39.66 | 39.88 | 39.39 | 39.60 | 2,002,006 | -0.19(-0.49%) |
Sep 24, 2009 | 40.50 | 40.57 | 39.59 | 39.80 | 2,707,660 | -0.58(-1.45%) |
Sep 23, 2009 | 40.94 | 41.18 | 40.32 | 40.38 | 1,741,853 | -0.44(-1.08%) |
Sep 22, 2009 | 40.73 | 40.96 | 40.62 | 40.82 | 2,665,596 | +0.21(+0.52%) |
Sep 21, 2009 | 40.47 | 40.75 | 40.34 | 40.61 | 2,876,198 | -0.27(-0.67%) |
Sep 18, 2009 | 41.09 | 41.09 | 40.68 | 40.88 | 2,521,506 | +0.08(+0.19%) |
Sep 17, 2009 | 40.93 | 41.33 | 40.60 | 40.81 | 3,586,517 | +0.29(+0.71%) |
Sep 16, 2009 | 40.44 | 41.01 | 40.29 | 40.52 | 2,320,886 | +0.30(+0.76%) |
Sep 15, 2009 | 39.97 | 40.42 | 39.79 | 40.21 | 2,440,832 | +0.27(+0.69%) |
Sep 14, 2009 | 39.25 | 40.01 | 39.25 | 39.94 | 2,037,228 | +0.32(+0.82%) |
Sep 11, 2009 | 39.69 | 39.92 | 39.46 | 39.61 | 2,700,506 | -0.08(-0.20%) |
Sep 10, 2009 | 39.25 | 39.70 | 38.95 | 39.69 | 1,991,619 | +0.51(+1.31%) |
Sep 09, 2009 | 38.85 | 39.33 | 38.78 | 39.18 | 1,712,437 | +0.35(+0.91%) |
Sep 08, 2009 | 38.86 | 38.88 | 38.63 | 38.83 | 1,509,053 | +0.44(+1.15%) |
Sep 04, 2009 | 37.90 | 38.42 | 37.78 | 38.39 | 1,724,174 | +0.52(+1.37%) |
Sep 03, 2009 | 37.67 | 37.91 | 37.44 | 37.87 | 1,507,484 | +0.38(+1.00%) |
Sep 02, 2009 | 37.60 | 37.76 | 37.41 | 37.49 | 1,872,117 | -0.23(-0.61%) |