Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 31.65 | 32.29 | 31.47 | 31.89 | 1,621,743 | +0.08(+0.24%) |
Nov 27, 2009 | 31.73 | 32.19 | 31.31 | 31.82 | 1,127,774 | -1.43(-4.31%) |
Nov 25, 2009 | 32.31 | 33.37 | 31.92 | 33.25 | 1,474,494 | +1.06(+3.31%) |
Nov 24, 2009 | 31.74 | 32.26 | 31.00 | 32.19 | 1,798,267 | +0.51(+1.61%) |
Nov 23, 2009 | 32.29 | 32.93 | 31.53 | 31.68 | 1,536,251 | +0.12(+0.39%) |
Nov 20, 2009 | 31.62 | 31.76 | 31.06 | 31.55 | 1,481,655 | -0.31(-0.97%) |
Nov 19, 2009 | 32.66 | 32.87 | 31.57 | 31.86 | 1,494,086 | -1.12(-3.39%) |
Nov 18, 2009 | 33.82 | 33.84 | 32.65 | 32.98 | 2,516,022 | -0.64(-1.90%) |
Nov 17, 2009 | 34.09 | 34.39 | 33.44 | 33.62 | 1,890,690 | -0.66(-1.93%) |
Nov 16, 2009 | 33.40 | 34.53 | 33.40 | 34.28 | 2,000,657 | +1.28(+3.88%) |
Nov 13, 2009 | 33.00 | 33.34 | 32.61 | 33.00 | 1,515,556 | +0.07(+0.21%) |
Nov 12, 2009 | 33.64 | 33.93 | 32.62 | 32.93 | 1,683,183 | -0.88(-2.60%) |
Nov 11, 2009 | 34.35 | 34.51 | 33.42 | 33.81 | 1,448,463 | -0.23(-0.68%) |
Nov 10, 2009 | 33.74 | 34.23 | 33.25 | 34.05 | 1,410,341 | +0.19(+0.57%) |
Nov 09, 2009 | 33.25 | 33.94 | 33.18 | 33.85 | 1,612,579 | +1.16(+3.56%) |
Nov 06, 2009 | 32.50 | 33.19 | 32.16 | 32.69 | 1,725,167 | +0.39(+1.19%) |
Nov 05, 2009 | 31.95 | 33.15 | 31.57 | 32.30 | 2,512,304 | +0.51(+1.60%) |
Nov 04, 2009 | 33.17 | 33.25 | 31.18 | 31.79 | 4,276,440 | -1.02(-3.10%) |
Nov 03, 2009 | 31.65 | 33.13 | 31.10 | 32.81 | 3,012,239 | +0.77(+2.41%) |
Nov 02, 2009 | 31.92 | 32.88 | 31.12 | 32.04 | 2,201,568 | +0.33(+1.05%) |
Oct 30, 2009 | 33.61 | 34.08 | 31.58 | 31.71 | 3,683,121 | -2.31(-6.78%) |
Oct 29, 2009 | 32.90 | 34.01 | 32.79 | 34.01 | 2,731,089 | +1.67(+5.15%) |
Oct 28, 2009 | 35.00 | 35.00 | 32.33 | 32.35 | 3,828,210 | -2.78(-7.93%) |
Oct 27, 2009 | 35.01 | 35.78 | 34.28 | 35.13 | 3,467,835 | +0.18(+0.51%) |
Oct 26, 2009 | 34.05 | 35.50 | 33.68 | 34.96 | 4,890,727 | +1.99(+6.04%) |
Oct 23, 2009 | 33.23 | 33.33 | 32.66 | 32.97 | 1,827,247 | -1.33(-3.87%) |
Oct 22, 2009 | 33.45 | 34.35 | 32.90 | 34.29 | 2,207,240 | +0.78(+2.32%) |
Oct 21, 2009 | 33.47 | 34.82 | 33.39 | 33.51 | 2,755,891 | -0.19(-0.55%) |
Oct 20, 2009 | 32.83 | 33.74 | 32.78 | 33.70 | 1,794,770 | +0.04(+0.11%) |
Oct 19, 2009 | 33.02 | 33.78 | 32.78 | 33.66 | 1,929,256 | +0.71(+2.15%) |
Oct 16, 2009 | 32.64 | 33.11 | 32.26 | 32.95 | 2,440,636 | +0.19(+0.56%) |
Oct 15, 2009 | 32.13 | 32.76 | 31.58 | 32.76 | 2,744,484 | +0.49(+1.53%) |
Oct 14, 2009 | 32.09 | 32.28 | 31.51 | 32.27 | 2,800,601 | +0.91(+2.90%) |
Oct 13, 2009 | 31.09 | 31.55 | 30.41 | 31.36 | 2,544,408 | +0.35(+1.14%) |
Oct 12, 2009 | 31.18 | 31.28 | 30.71 | 31.01 | 2,520,465 | +0.52(+1.69%) |
Oct 09, 2009 | 29.85 | 30.54 | 29.57 | 30.49 | 2,360,544 | +0.36(+1.20%) |
Oct 08, 2009 | 29.18 | 30.22 | 29.18 | 30.13 | 2,149,149 | +1.01(+3.47%) |
Oct 07, 2009 | 28.79 | 29.12 | 28.33 | 29.12 | 2,762,308 | +0.20(+0.69%) |
Oct 06, 2009 | 28.20 | 29.41 | 28.20 | 28.92 | 2,877,207 | +1.06(+3.82%) |
Oct 05, 2009 | 26.60 | 27.96 | 26.60 | 27.85 | 2,671,515 | +1.33(+5.00%) |
Oct 02, 2009 | 26.39 | 26.79 | 25.83 | 26.52 | 2,603,673 | -0.35(-1.32%) |
Oct 01, 2009 | 27.80 | 27.91 | 26.79 | 26.88 | 2,745,068 | -1.11(-3.97%) |
Sep 30, 2009 | 28.30 | 28.34 | 27.06 | 27.99 | 2,563,146 | -0.05(-0.19%) |
Sep 29, 2009 | 27.66 | 28.13 | 27.30 | 28.04 | 1,747,860 | +0.52(+1.91%) |
Sep 28, 2009 | 26.69 | 27.75 | 26.38 | 27.52 | 1,670,264 | +0.82(+3.06%) |
Sep 25, 2009 | 27.27 | 27.45 | 26.53 | 26.70 | 2,354,231 | -0.63(-2.31%) |
Sep 24, 2009 | 28.28 | 28.28 | 26.73 | 27.33 | 3,287,211 | -0.19(-0.70%) |
Sep 23, 2009 | 28.02 | 28.18 | 27.02 | 27.53 | 2,540,409 | -0.35(-1.27%) |
Sep 22, 2009 | 27.23 | 28.06 | 27.20 | 27.88 | 2,225,186 | +0.79(+2.90%) |
Sep 21, 2009 | 26.55 | 27.33 | 26.10 | 27.10 | 2,749,786 | -0.13(-0.48%) |
Sep 18, 2009 | 27.73 | 27.76 | 26.73 | 27.23 | 2,873,649 | -0.29(-1.04%) |
Sep 17, 2009 | 27.74 | 28.34 | 26.93 | 27.51 | 3,172,550 | +0.23(+0.83%) |
Sep 16, 2009 | 27.50 | 28.07 | 27.26 | 27.29 | 2,923,100 | -0.05(-0.18%) |
Sep 15, 2009 | 26.58 | 27.57 | 26.22 | 27.33 | 3,664,994 | +1.00(+3.78%) |
Sep 14, 2009 | 25.32 | 26.35 | 25.19 | 26.34 | 2,691,106 | +0.79(+3.08%) |
Sep 11, 2009 | 25.55 | 26.19 | 25.22 | 25.55 | 4,372,761 | +0.19(+0.76%) |
Sep 10, 2009 | 23.45 | 25.36 | 23.30 | 25.36 | 4,715,505 | +1.91(+8.16%) |
Sep 09, 2009 | 23.29 | 23.95 | 23.04 | 23.45 | 3,443,519 | +0.26(+1.13%) |
Sep 08, 2009 | 22.83 | 23.42 | 22.72 | 23.19 | 1,774,383 | +0.89(+4.01%) |
Sep 04, 2009 | 21.85 | 22.34 | 21.80 | 22.29 | 1,509,444 | +0.32(+1.47%) |
Sep 03, 2009 | 22.14 | 22.20 | 21.69 | 21.97 | 2,114,972 | +0.15(+0.67%) |
Sep 02, 2009 | 21.98 | 22.26 | 21.77 | 21.82 | 1,837,525 | -0.19(-0.88%) |