Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 35.31 | 35.59 | 34.85 | 35.10 | 1,806,006 | -0.13(-0.38%) |
Nov 27, 2009 | 34.54 | 35.67 | 34.33 | 35.24 | 858,947 | -0.02(-0.05%) |
Nov 25, 2009 | 35.15 | 35.32 | 34.42 | 35.25 | 1,630,866 | +0.31(+0.89%) |
Nov 24, 2009 | 35.11 | 35.29 | 34.85 | 34.94 | 1,584,731 | -0.24(-0.69%) |
Nov 23, 2009 | 35.66 | 36.10 | 34.85 | 35.18 | 2,333,988 | -0.31(-0.88%) |
Nov 20, 2009 | 35.61 | 35.82 | 35.28 | 35.49 | 2,245,366 | -0.34(-0.95%) |
Nov 19, 2009 | 36.48 | 36.58 | 35.74 | 35.83 | 2,507,802 | -0.75(-2.05%) |
Nov 18, 2009 | 35.59 | 36.66 | 35.59 | 36.58 | 3,625,553 | +0.98(+2.76%) |
Nov 17, 2009 | 35.37 | 35.91 | 35.23 | 35.60 | 2,418,432 | +0.23(+0.66%) |
Nov 16, 2009 | 35.18 | 35.59 | 34.81 | 35.37 | 2,212,277 | +0.31(+0.89%) |
Nov 13, 2009 | 33.99 | 35.17 | 33.87 | 35.06 | 5,002,812 | +0.50(+1.45%) |
Nov 12, 2009 | 34.07 | 34.84 | 33.56 | 34.56 | 7,190,424 | -1.42(-3.95%) |
Nov 11, 2009 | 35.22 | 36.03 | 34.98 | 35.98 | 4,337,775 | +1.14(+3.28%) |
Nov 10, 2009 | 34.06 | 35.21 | 33.73 | 34.83 | 3,749,883 | +0.72(+2.12%) |
Nov 09, 2009 | 34.14 | 34.49 | 33.94 | 34.11 | 3,017,902 | +0.13(+0.39%) |
Nov 06, 2009 | 33.60 | 34.07 | 33.39 | 33.98 | 2,085,093 | +0.29(+0.85%) |
Nov 05, 2009 | 33.77 | 33.92 | 33.31 | 33.69 | 1,664,092 | +0.27(+0.80%) |
Nov 04, 2009 | 34.69 | 34.82 | 33.41 | 33.42 | 4,042,896 | -1.00(-2.91%) |
Nov 03, 2009 | 32.72 | 34.49 | 32.72 | 34.42 | 3,480,426 | +1.49(+4.53%) |
Nov 02, 2009 | 33.59 | 33.63 | 32.52 | 32.93 | 2,195,312 | -0.35(-1.05%) |
Oct 30, 2009 | 33.24 | 33.68 | 33.11 | 33.28 | 2,985,676 | +0.01(+0.03%) |
Oct 29, 2009 | 33.14 | 33.91 | 32.75 | 33.27 | 3,291,169 | +0.68(+2.08%) |
Oct 28, 2009 | 33.05 | 33.75 | 32.27 | 32.59 | 3,639,507 | -0.38(-1.14%) |
Oct 27, 2009 | 32.55 | 33.53 | 32.25 | 32.97 | 2,675,313 | +0.27(+0.82%) |
Oct 26, 2009 | 32.72 | 33.26 | 32.56 | 32.70 | 2,630,536 | -0.08(-0.25%) |
Oct 23, 2009 | 33.08 | 33.15 | 32.58 | 32.78 | 3,502,481 | -0.93(-2.76%) |
Oct 22, 2009 | 33.51 | 33.78 | 33.28 | 33.71 | 1,491,951 | +0.25(+0.75%) |
Oct 21, 2009 | 34.31 | 34.57 | 33.43 | 33.46 | 1,525,487 | -0.84(-2.45%) |
Oct 20, 2009 | 34.55 | 34.65 | 34.23 | 34.30 | 1,592,859 | -0.90(-2.56%) |
Oct 19, 2009 | 35.39 | 35.66 | 34.68 | 35.20 | 2,170,822 | -0.21(-0.61%) |
Oct 16, 2009 | 35.03 | 35.51 | 34.85 | 35.41 | 1,834,646 | +0.25(+0.71%) |
Oct 15, 2009 | 34.83 | 35.26 | 34.72 | 35.16 | 1,289,219 | +0.15(+0.43%) |
Oct 14, 2009 | 34.43 | 35.10 | 34.43 | 35.01 | 1,653,414 | +0.95(+2.78%) |
Oct 13, 2009 | 33.89 | 34.28 | 33.89 | 34.07 | 952,062 | -0.11(-0.31%) |
Oct 12, 2009 | 34.66 | 34.70 | 34.13 | 34.17 | 1,270,813 | -0.19(-0.55%) |
Oct 09, 2009 | 34.19 | 34.62 | 33.69 | 34.36 | 3,018,116 | +0.08(+0.23%) |
Oct 08, 2009 | 34.64 | 35.02 | 34.17 | 34.28 | 2,498,963 | -0.19(-0.54%) |
Oct 07, 2009 | 33.98 | 34.60 | 33.32 | 34.47 | 4,259,322 | -0.01(-0.03%) |
Oct 06, 2009 | 33.89 | 34.55 | 33.71 | 34.48 | 3,993,337 | +0.85(+2.52%) |
Oct 05, 2009 | 33.36 | 34.35 | 33.36 | 33.63 | 1,879,304 | +0.15(+0.45%) |
Oct 02, 2009 | 33.65 | 34.12 | 33.40 | 33.48 | 2,943,721 | -0.41(-1.21%) |
Oct 01, 2009 | 35.06 | 35.06 | 33.75 | 33.89 | 3,249,775 | -1.20(-3.41%) |
Sep 30, 2009 | 34.93 | 35.43 | 34.49 | 35.08 | 2,458,906 | +0.08(+0.23%) |
Sep 29, 2009 | 35.21 | 35.62 | 34.87 | 35.00 | 1,305,906 | -0.42(-1.19%) |
Sep 28, 2009 | 35.20 | 35.60 | 34.99 | 35.42 | 1,748,733 | +0.44(+1.25%) |
Sep 25, 2009 | 34.78 | 35.31 | 34.50 | 34.99 | 1,886,968 | +0.17(+0.49%) |
Sep 24, 2009 | 34.63 | 35.40 | 34.33 | 34.82 | 4,251,297 | +0.31(+0.91%) |
Sep 23, 2009 | 35.45 | 35.61 | 34.41 | 34.50 | 5,478,071 | -1.51(-4.19%) |
Sep 22, 2009 | 35.90 | 36.43 | 35.83 | 36.01 | 2,733,813 | +0.19(+0.52%) |
Sep 21, 2009 | 34.91 | 36.04 | 34.63 | 35.82 | 3,140,137 | +0.74(+2.11%) |
Sep 18, 2009 | 34.62 | 35.09 | 34.62 | 35.08 | 2,952,365 | +0.51(+1.47%) |
Sep 17, 2009 | 34.51 | 35.19 | 34.45 | 34.57 | 2,100,734 | -0.04(-0.12%) |
Sep 16, 2009 | 35.03 | 35.14 | 34.37 | 34.61 | 2,148,170 | -0.25(-0.70%) |
Sep 15, 2009 | 35.40 | 35.61 | 34.48 | 34.86 | 3,476,740 | -0.57(-1.61%) |
Sep 14, 2009 | 34.76 | 35.61 | 34.23 | 35.43 | 3,461,876 | +0.46(+1.33%) |
Sep 11, 2009 | 36.31 | 36.31 | 34.01 | 34.97 | 8,826,619 | -1.30(-3.60%) |
Sep 10, 2009 | 37.05 | 37.30 | 36.05 | 36.27 | 3,922,393 | -0.84(-2.26%) |
Sep 09, 2009 | 37.16 | 37.41 | 36.79 | 37.11 | 2,005,923 | +0.04(+0.12%) |
Sep 08, 2009 | 36.94 | 37.34 | 36.61 | 37.07 | 2,077,386 | +0.27(+0.73%) |
Sep 04, 2009 | 37.11 | 37.16 | 36.66 | 36.80 | 1,798,835 | -0.38(-1.01%) |
Sep 03, 2009 | 37.31 | 37.42 | 36.71 | 37.17 | 1,769,291 | +0.11(+0.29%) |
Sep 02, 2009 | 37.11 | 37.40 | 37.06 | 37.07 | 1,369,278 | -0.04(-0.10%) |