Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 41.06 | 41.19 | 40.71 | 41.10 | 16,535,077 | -0.03(-0.08%) |
Nov 27, 2009 | 40.89 | 41.27 | 40.56 | 41.14 | 9,297,133 | -0.27(-0.65%) |
Nov 25, 2009 | 41.46 | 41.50 | 41.16 | 41.40 | 10,987,392 | +0.08(+0.19%) |
Nov 24, 2009 | 41.16 | 41.47 | 40.98 | 41.33 | 14,801,047 | +0.32(+0.78%) |
Nov 23, 2009 | 40.87 | 41.27 | 40.83 | 41.00 | 21,202,192 | +0.25(+0.61%) |
Nov 20, 2009 | 40.44 | 40.96 | 40.37 | 40.76 | 24,920,566 | -0.08(-0.19%) |
Nov 19, 2009 | 40.71 | 40.87 | 40.32 | 40.83 | 20,330,938 | +0.07(+0.18%) |
Nov 18, 2009 | 40.60 | 40.87 | 40.52 | 40.76 | 17,615,508 | +0.10(+0.24%) |
Nov 17, 2009 | 40.53 | 40.84 | 40.42 | 40.66 | 17,469,060 | -0.01(-0.03%) |
Nov 16, 2009 | 40.19 | 40.78 | 40.17 | 40.68 | 21,048,398 | +0.50(+1.24%) |
Nov 13, 2009 | 40.06 | 40.28 | 39.93 | 40.18 | 15,213,856 | +0.18(+0.46%) |
Nov 12, 2009 | 39.66 | 40.18 | 39.65 | 40.00 | 20,778,752 | +0.18(+0.46%) |
Nov 11, 2009 | 39.83 | 39.94 | 39.67 | 39.81 | 17,091,748 | -0.24(-0.59%) |
Nov 10, 2009 | 39.73 | 40.15 | 39.64 | 40.05 | 17,918,246 | +0.31(+0.79%) |
Nov 09, 2009 | 39.52 | 39.74 | 39.43 | 39.74 | 18,000,418 | +0.29(+0.75%) |
Nov 06, 2009 | 39.21 | 39.47 | 38.96 | 39.44 | 13,023,788 | +0.29(+0.75%) |
Nov 05, 2009 | 39.12 | 39.38 | 39.04 | 39.15 | 14,047,995 | +0.22(+0.55%) |
Nov 04, 2009 | 38.68 | 39.28 | 38.57 | 38.93 | 21,294,940 | +0.39(+1.00%) |
Nov 03, 2009 | 39.27 | 39.27 | 38.46 | 38.55 | 26,236,050 | -0.37(-0.94%) |
Nov 02, 2009 | 38.69 | 39.16 | 38.53 | 38.91 | 18,801,010 | +0.29(+0.75%) |
Oct 30, 2009 | 39.06 | 39.17 | 38.45 | 38.62 | 32,056,168 | -0.53(-1.35%) |
Oct 29, 2009 | 39.13 | 39.26 | 38.92 | 39.15 | 21,395,644 | +0.19(+0.49%) |
Oct 28, 2009 | 39.26 | 39.31 | 38.92 | 38.96 | 21,154,778 | -0.29(-0.75%) |
Oct 27, 2009 | 39.44 | 39.51 | 39.21 | 39.26 | 15,700,612 | -0.05(-0.12%) |
Oct 26, 2009 | 39.70 | 39.85 | 39.22 | 39.30 | 18,054,508 | -0.29(-0.74%) |
Oct 23, 2009 | 39.42 | 39.61 | 39.32 | 39.60 | 16,425,793 | -0.26(-0.66%) |
Oct 22, 2009 | 39.34 | 40.06 | 39.27 | 39.86 | 15,182,146 | +0.41(+1.04%) |
Oct 21, 2009 | 39.64 | 39.95 | 39.43 | 39.45 | 19,156,356 | -0.18(-0.46%) |
Oct 20, 2009 | 39.62 | 39.70 | 39.58 | 39.63 | 24,042,050 | -0.37(-0.93%) |
Oct 19, 2009 | 39.64 | 40.21 | 39.52 | 40.00 | 17,495,016 | +0.46(+1.16%) |
Oct 16, 2009 | 39.62 | 39.71 | 39.41 | 39.55 | 21,270,488 | -0.31(-0.79%) |
Oct 15, 2009 | 39.53 | 39.86 | 39.43 | 39.86 | 21,473,118 | +0.26(+0.64%) |
Oct 14, 2009 | 40.04 | 40.06 | 39.41 | 39.60 | 28,973,474 | -0.30(-0.75%) |
Oct 13, 2009 | 39.85 | 40.16 | 39.66 | 39.91 | 35,931,368 | -0.99(-2.43%) |
Oct 12, 2009 | 40.78 | 41.04 | 40.47 | 40.90 | 19,412,114 | +0.52(+1.28%) |
Oct 09, 2009 | 39.77 | 40.38 | 39.77 | 40.38 | 14,138,929 | +0.52(+1.31%) |
Oct 08, 2009 | 39.94 | 40.08 | 39.82 | 39.86 | 14,097,267 | +0.15(+0.38%) |
Oct 07, 2009 | 39.35 | 39.75 | 39.22 | 39.71 | 11,116,226 | +0.27(+0.70%) |
Oct 06, 2009 | 39.30 | 39.60 | 38.81 | 39.43 | 17,988,516 | +0.31(+0.79%) |
Oct 05, 2009 | 39.11 | 39.20 | 38.88 | 39.13 | 10,875,908 | +0.06(+0.15%) |
Oct 02, 2009 | 39.13 | 39.38 | 38.87 | 39.07 | 13,951,378 | -0.05(-0.13%) |
Oct 01, 2009 | 39.85 | 39.85 | 39.09 | 39.12 | 18,535,224 | -0.71(-1.77%) |
Sep 30, 2009 | 39.91 | 39.96 | 39.46 | 39.83 | 16,877,500 | -0.03(-0.07%) |
Sep 29, 2009 | 40.08 | 40.17 | 39.82 | 39.85 | 11,553,002 | -0.31(-0.77%) |
Sep 28, 2009 | 39.70 | 40.25 | 39.54 | 40.16 | 13,333,176 | +0.51(+1.29%) |
Sep 25, 2009 | 39.62 | 39.87 | 39.57 | 39.65 | 12,052,820 | -0.07(-0.16%) |
Sep 24, 2009 | 39.83 | 39.90 | 39.63 | 39.72 | 14,204,118 | -0.03(-0.08%) |
Sep 23, 2009 | 40.00 | 40.08 | 39.70 | 39.75 | 17,085,518 | -0.20(-0.51%) |
Sep 22, 2009 | 39.81 | 40.01 | 39.47 | 39.95 | 15,284,161 | +0.27(+0.68%) |
Sep 21, 2009 | 39.54 | 39.83 | 39.52 | 39.68 | 11,065,607 | -0.07(-0.18%) |
Sep 18, 2009 | 39.93 | 40.06 | 39.71 | 39.76 | 22,112,640 | +0.29(+0.75%) |
Sep 17, 2009 | 39.38 | 39.83 | 39.36 | 39.46 | 18,745,976 | +0.32(+0.82%) |
Sep 16, 2009 | 39.45 | 39.47 | 39.08 | 39.14 | 16,532,001 | -0.20(-0.51%) |
Sep 15, 2009 | 39.59 | 39.59 | 39.12 | 39.34 | 12,721,713 | -0.12(-0.31%) |
Sep 14, 2009 | 39.47 | 39.72 | 39.38 | 39.47 | 10,173,571 | -0.05(-0.13%) |
Sep 11, 2009 | 39.70 | 39.83 | 39.40 | 39.52 | 12,964,884 | -0.16(-0.40%) |
Sep 10, 2009 | 39.93 | 39.93 | 39.52 | 39.68 | 13,492,477 | -0.17(-0.43%) |
Sep 09, 2009 | 39.76 | 39.98 | 39.68 | 39.85 | 14,220,870 | +0.23(+0.58%) |
Sep 08, 2009 | 39.75 | 39.75 | 39.24 | 39.62 | 13,442,503 | +0.16(+0.41%) |
Sep 04, 2009 | 39.06 | 39.47 | 39.00 | 39.45 | 11,352,102 | +0.41(+1.06%) |
Sep 03, 2009 | 39.14 | 39.14 | 38.77 | 39.04 | 13,335,670 | -0.05(-0.12%) |
Sep 02, 2009 | 39.03 | 39.26 | 38.90 | 39.09 | 12,516,651 | -0.12(-0.30%) |