Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 30.72 | 30.83 | 30.22 | 30.72 | 7,495,414 | -0.13(-0.42%) |
Nov 27, 2009 | 30.56 | 31.02 | 30.31 | 30.85 | 3,064,485 | -0.47(-1.50%) |
Nov 25, 2009 | 31.36 | 31.48 | 30.78 | 31.32 | 6,837,214 | -0.38(-1.20%) |
Nov 24, 2009 | 31.93 | 32.10 | 31.30 | 31.70 | 6,685,619 | -0.40(-1.25%) |
Nov 23, 2009 | 31.89 | 32.34 | 31.79 | 32.10 | 5,356,549 | +0.46(+1.45%) |
Nov 20, 2009 | 32.19 | 32.19 | 31.54 | 31.64 | 5,601,145 | -0.66(-2.04%) |
Nov 19, 2009 | 32.54 | 32.64 | 31.67 | 32.30 | 6,137,449 | -0.52(-1.58%) |
Nov 18, 2009 | 32.48 | 32.85 | 32.37 | 32.82 | 7,536,522 | +0.27(+0.83%) |
Nov 17, 2009 | 32.37 | 32.63 | 31.91 | 32.55 | 7,205,512 | +0.20(+0.62%) |
Nov 16, 2009 | 32.15 | 32.50 | 31.80 | 32.35 | 5,753,859 | +0.40(+1.25%) |
Nov 13, 2009 | 31.89 | 32.03 | 31.55 | 31.95 | 5,422,864 | +0.41(+1.30%) |
Nov 12, 2009 | 31.71 | 31.89 | 31.37 | 31.54 | 6,298,216 | -0.37(-1.16%) |
Nov 11, 2009 | 31.77 | 32.06 | 31.54 | 31.91 | 6,704,731 | +0.08(+0.25%) |
Nov 10, 2009 | 31.54 | 32.01 | 31.13 | 31.83 | 5,957,926 | +0.19(+0.60%) |
Nov 09, 2009 | 31.05 | 31.66 | 30.97 | 31.64 | 6,845,981 | +0.63(+2.03%) |
Nov 06, 2009 | 30.79 | 31.13 | 30.45 | 31.01 | 6,723,687 | -0.12(-0.39%) |
Nov 05, 2009 | 30.17 | 31.24 | 30.17 | 31.13 | 6,713,454 | +1.03(+3.42%) |
Nov 04, 2009 | 30.86 | 31.12 | 29.70 | 30.10 | 15,032,982 | -0.06(-0.20%) |
Nov 03, 2009 | 30.08 | 30.49 | 29.36 | 30.16 | 9,083,622 | +0.01(+0.03%) |
Nov 02, 2009 | 30.19 | 30.41 | 29.58 | 30.15 | 8,020,873 | +0.03(+0.10%) |
Oct 30, 2009 | 30.99 | 31.87 | 30.07 | 30.12 | 12,335,739 | -0.55(-1.79%) |
Oct 29, 2009 | 29.84 | 30.75 | 29.65 | 30.67 | 7,568,571 | +1.09(+3.68%) |
Oct 28, 2009 | 30.41 | 30.42 | 29.55 | 29.58 | 6,640,093 | -0.81(-2.67%) |
Oct 27, 2009 | 30.78 | 30.99 | 30.32 | 30.39 | 5,699,331 | -0.34(-1.11%) |
Oct 26, 2009 | 30.85 | 31.64 | 30.37 | 30.73 | 7,093,490 | -0.05(-0.16%) |
Oct 23, 2009 | 31.03 | 31.17 | 30.70 | 30.78 | 6,549,822 | -1.22(-3.81%) |
Oct 22, 2009 | 31.27 | 32.13 | 30.94 | 32.00 | 8,226,037 | +0.75(+2.40%) |
Oct 21, 2009 | 31.33 | 31.99 | 31.19 | 31.25 | 7,533,060 | -0.11(-0.35%) |
Oct 20, 2009 | 31.18 | 31.50 | 31.13 | 31.36 | 6,514,491 | -0.08(-0.25%) |
Oct 19, 2009 | 30.39 | 31.76 | 30.37 | 31.44 | 8,508,997 | +1.03(+3.39%) |
Oct 16, 2009 | 30.41 | 30.61 | 29.93 | 30.41 | 5,765,061 | -0.27(-0.88%) |
Oct 15, 2009 | 30.44 | 30.70 | 30.26 | 30.68 | 6,257,467 | +0.02(+0.07%) |
Oct 14, 2009 | 30.77 | 30.95 | 30.31 | 30.66 | 5,766,412 | +0.06(+0.20%) |
Oct 13, 2009 | 30.29 | 30.67 | 30.10 | 30.60 | 5,065,626 | +0.32(+1.06%) |
Oct 12, 2009 | 30.61 | 30.62 | 30.03 | 30.28 | 4,130,454 | +0.03(+0.10%) |
Oct 09, 2009 | 30.46 | 30.70 | 30.15 | 30.25 | 4,347,086 | -0.29(-0.95%) |
Oct 08, 2009 | 30.27 | 30.83 | 30.20 | 30.54 | 6,105,614 | +0.49(+1.63%) |
Oct 07, 2009 | 30.28 | 30.46 | 29.74 | 30.05 | 6,419,560 | -0.34(-1.12%) |
Oct 06, 2009 | 30.13 | 30.77 | 29.95 | 30.39 | 6,053,078 | +0.32(+1.06%) |
Oct 05, 2009 | 29.62 | 30.25 | 29.42 | 30.07 | 6,246,076 | +0.44(+1.48%) |
Oct 02, 2009 | 29.69 | 29.96 | 29.26 | 29.63 | 11,604,787 | -0.40(-1.33%) |
Oct 01, 2009 | 28.71 | 30.43 | 28.42 | 30.03 | 21,343,276 | +1.25(+4.34%) |
Sep 30, 2009 | 29.35 | 29.35 | 28.47 | 28.78 | 8,663,433 | -0.45(-1.54%) |
Sep 29, 2009 | 29.40 | 29.80 | 29.06 | 29.23 | 6,282,899 | -0.14(-0.47%) |
Sep 28, 2009 | 28.64 | 29.48 | 28.64 | 29.37 | 4,193,812 | +0.75(+2.61%) |
Sep 25, 2009 | 28.78 | 28.87 | 28.25 | 28.62 | 7,105,957 | -0.23(-0.80%) |
Sep 24, 2009 | 29.35 | 29.35 | 28.39 | 28.85 | 7,779,460 | -0.53(-1.80%) |
Sep 23, 2009 | 30.15 | 30.25 | 29.38 | 29.38 | 6,375,873 | -0.76(-2.52%) |
Sep 22, 2009 | 30.22 | 30.48 | 29.94 | 30.14 | 6,564,105 | +0.18(+0.60%) |
Sep 21, 2009 | 29.34 | 30.04 | 29.31 | 29.96 | 6,945,546 | +0.38(+1.28%) |
Sep 18, 2009 | 29.45 | 29.66 | 29.22 | 29.58 | 9,781,135 | +0.24(+0.82%) |
Sep 17, 2009 | 29.59 | 29.76 | 29.21 | 29.34 | 9,153,234 | +0.05(+0.17%) |
Sep 16, 2009 | 29.23 | 29.65 | 29.07 | 29.29 | 6,782,430 | +0.04(+0.14%) |
Sep 15, 2009 | 29.10 | 29.41 | 29.03 | 29.25 | 6,059,772 | +0.10(+0.34%) |
Sep 14, 2009 | 29.02 | 29.36 | 28.93 | 29.15 | 5,842,466 | -0.15(-0.51%) |
Sep 11, 2009 | 29.38 | 29.62 | 29.19 | 29.30 | 7,760,854 | -0.21(-0.71%) |
Sep 10, 2009 | 29.10 | 29.64 | 28.67 | 29.51 | 11,999,199 | +1.04(+3.65%) |
Sep 09, 2009 | 27.95 | 28.52 | 27.79 | 28.47 | 8,306,234 | +0.60(+2.15%) |
Sep 08, 2009 | 28.07 | 28.32 | 27.75 | 27.87 | 6,613,676 | -0.18(-0.64%) |
Sep 04, 2009 | 27.60 | 28.07 | 27.56 | 28.05 | 8,622,712 | +0.61(+2.22%) |
Sep 03, 2009 | 27.58 | 27.90 | 27.36 | 27.44 | 7,521,024 | +0.03(+0.11%) |
Sep 02, 2009 | 27.12 | 27.60 | 26.98 | 27.41 | 7,201,391 | +0.14(+0.51%) |