Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 34.63 | 35.53 | 34.41 | 34.91 | 1,082,414 | +0.11(+0.31%) |
Nov 27, 2009 | 34.91 | 35.17 | 34.23 | 34.80 | 428,409 | -1.28(-3.54%) |
Nov 25, 2009 | 34.91 | 36.14 | 34.59 | 36.07 | 974,826 | +1.34(+3.86%) |
Nov 24, 2009 | 34.86 | 34.92 | 33.64 | 34.73 | 2,172,577 | -0.14(-0.39%) |
Nov 23, 2009 | 35.42 | 36.17 | 34.72 | 34.87 | 1,642,252 | +0.04(+0.10%) |
Nov 20, 2009 | 35.09 | 35.10 | 34.17 | 34.84 | 1,417,352 | -0.53(-1.49%) |
Nov 19, 2009 | 36.07 | 36.20 | 34.96 | 35.36 | 1,199,807 | -1.08(-2.98%) |
Nov 18, 2009 | 36.98 | 37.10 | 36.31 | 36.45 | 1,132,136 | -0.40(-1.09%) |
Nov 17, 2009 | 37.14 | 37.19 | 36.59 | 36.85 | 1,238,722 | -0.38(-1.03%) |
Nov 16, 2009 | 36.78 | 37.53 | 36.65 | 37.23 | 875,234 | +0.90(+2.48%) |
Nov 13, 2009 | 36.04 | 36.69 | 35.72 | 36.33 | 1,060,380 | +0.30(+0.83%) |
Nov 12, 2009 | 36.97 | 37.40 | 35.75 | 36.03 | 1,575,340 | -1.15(-3.09%) |
Nov 11, 2009 | 37.86 | 38.06 | 36.84 | 37.18 | 1,019,607 | -0.23(-0.61%) |
Nov 10, 2009 | 37.54 | 37.79 | 36.74 | 37.41 | 661,037 | -0.28(-0.75%) |
Nov 09, 2009 | 37.08 | 37.72 | 37.00 | 37.69 | 889,354 | +1.17(+3.19%) |
Nov 06, 2009 | 36.61 | 37.45 | 36.13 | 36.52 | 1,427,346 | +0.11(+0.30%) |
Nov 05, 2009 | 36.64 | 37.03 | 36.02 | 36.41 | 1,491,401 | +0.11(+0.30%) |
Nov 04, 2009 | 36.63 | 37.10 | 36.13 | 36.30 | 1,969,222 | +0.17(+0.48%) |
Nov 03, 2009 | 34.91 | 36.21 | 34.56 | 36.13 | 1,770,155 | +0.62(+1.75%) |
Nov 02, 2009 | 35.59 | 36.24 | 34.72 | 35.51 | 2,012,103 | +0.45(+1.27%) |
Oct 30, 2009 | 37.24 | 37.28 | 34.74 | 35.06 | 2,139,937 | -2.40(-6.40%) |
Oct 29, 2009 | 36.84 | 37.98 | 36.78 | 37.46 | 2,112,837 | +1.15(+3.16%) |
Oct 28, 2009 | 37.96 | 38.35 | 36.10 | 36.31 | 2,812,182 | -2.01(-5.26%) |
Oct 27, 2009 | 38.56 | 39.01 | 37.54 | 38.33 | 5,745,764 | +3.41(+9.76%) |
Oct 26, 2009 | 35.45 | 36.48 | 34.64 | 34.92 | 2,189,806 | -0.54(-1.52%) |
Oct 23, 2009 | 35.56 | 35.66 | 35.15 | 35.45 | 1,746,104 | -0.77(-2.14%) |
Oct 22, 2009 | 36.91 | 36.91 | 35.48 | 36.23 | 1,692,858 | -0.59(-1.61%) |
Oct 21, 2009 | 36.29 | 37.90 | 36.29 | 36.82 | 2,738,872 | +0.69(+1.92%) |
Oct 20, 2009 | 35.55 | 36.24 | 35.52 | 36.13 | 1,177,297 | -0.16(-0.43%) |
Oct 19, 2009 | 35.46 | 36.39 | 34.94 | 36.28 | 2,274,433 | +0.22(+0.61%) |
Oct 16, 2009 | 35.94 | 36.33 | 35.57 | 36.07 | 826,218 | -0.26(-0.73%) |
Oct 15, 2009 | 35.30 | 36.37 | 35.12 | 36.33 | 1,062,012 | +0.69(+1.94%) |
Oct 14, 2009 | 35.23 | 35.73 | 35.15 | 35.64 | 1,299,078 | +0.92(+2.65%) |
Oct 13, 2009 | 34.36 | 34.94 | 33.64 | 34.72 | 986,165 | +0.29(+0.85%) |
Oct 12, 2009 | 34.53 | 34.77 | 33.82 | 34.42 | 1,012,538 | +0.90(+2.69%) |
Oct 09, 2009 | 33.78 | 34.23 | 33.37 | 33.52 | 1,186,240 | -0.36(-1.05%) |
Oct 08, 2009 | 32.86 | 33.99 | 32.83 | 33.88 | 1,327,425 | +1.27(+3.88%) |
Oct 07, 2009 | 32.78 | 33.22 | 32.17 | 32.61 | 1,167,412 | -0.31(-0.94%) |
Oct 06, 2009 | 32.23 | 33.19 | 32.22 | 32.92 | 1,326,807 | +1.07(+3.35%) |
Oct 05, 2009 | 31.20 | 32.05 | 30.92 | 31.85 | 1,596,951 | +0.66(+2.10%) |
Oct 02, 2009 | 30.53 | 31.41 | 30.38 | 31.20 | 1,522,641 | +0.08(+0.26%) |
Oct 01, 2009 | 32.49 | 32.63 | 31.07 | 31.12 | 1,226,084 | -1.47(-4.50%) |
Sep 30, 2009 | 32.92 | 33.13 | 31.82 | 32.58 | 1,737,492 | +0.01(+0.03%) |
Sep 29, 2009 | 32.46 | 32.95 | 31.97 | 32.57 | 2,069,150 | +0.44(+1.36%) |
Sep 28, 2009 | 30.98 | 32.47 | 30.43 | 32.14 | 3,426,954 | +1.43(+4.66%) |
Sep 25, 2009 | 32.81 | 33.09 | 29.35 | 30.71 | 8,083,215 | -2.16(-6.57%) |
Sep 24, 2009 | 33.45 | 33.66 | 32.39 | 32.87 | 1,288,234 | -0.75(-2.22%) |
Sep 23, 2009 | 35.04 | 35.04 | 33.50 | 33.61 | 1,736,732 | -1.40(-4.01%) |
Sep 22, 2009 | 34.74 | 35.15 | 34.32 | 35.02 | 1,265,653 | +1.02(+3.00%) |
Sep 21, 2009 | 33.82 | 34.13 | 33.12 | 34.00 | 1,257,832 | -0.40(-1.17%) |
Sep 18, 2009 | 35.19 | 35.55 | 33.91 | 34.40 | 2,117,985 | -0.57(-1.62%) |
Sep 17, 2009 | 35.59 | 35.97 | 34.55 | 34.96 | 2,075,244 | +0.38(+1.11%) |
Sep 16, 2009 | 35.01 | 35.84 | 34.45 | 34.58 | 1,756,229 | -0.24(-0.68%) |
Sep 15, 2009 | 34.15 | 35.25 | 34.02 | 34.82 | 1,459,664 | +0.85(+2.50%) |
Sep 14, 2009 | 33.64 | 33.99 | 33.29 | 33.97 | 1,373,457 | +0.02(+0.05%) |
Sep 11, 2009 | 34.49 | 35.02 | 33.78 | 33.95 | 1,183,682 | -0.40(-1.17%) |
Sep 10, 2009 | 33.32 | 34.38 | 32.91 | 34.35 | 1,265,551 | +1.07(+3.20%) |
Sep 09, 2009 | 33.59 | 33.60 | 32.79 | 33.29 | 1,011,836 | +0.31(+0.94%) |
Sep 08, 2009 | 32.62 | 33.20 | 32.54 | 32.98 | 992,109 | +1.12(+3.52%) |
Sep 04, 2009 | 31.38 | 31.93 | 31.23 | 31.85 | 1,138,362 | +0.50(+1.60%) |
Sep 03, 2009 | 31.90 | 32.06 | 31.13 | 31.35 | 1,006,724 | -0.22(-0.69%) |
Sep 02, 2009 | 31.44 | 32.00 | 31.27 | 31.57 | 1,353,038 | -0.06(-0.20%) |