Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 40.39 | 43.01 | 40.39 | 42.76 | 3,564,654 | +2.13(+5.24%) |
Nov 27, 2009 | 39.69 | 41.10 | 39.39 | 40.63 | 751,227 | -1.27(-3.02%) |
Nov 25, 2009 | 41.39 | 42.32 | 40.52 | 41.89 | 885,685 | +1.33(+3.27%) |
Nov 24, 2009 | 40.16 | 41.11 | 40.16 | 40.57 | 1,296,755 | +0.34(+0.85%) |
Nov 23, 2009 | 40.45 | 40.47 | 39.71 | 40.22 | 1,118,272 | +0.82(+2.08%) |
Nov 20, 2009 | 39.22 | 40.44 | 39.01 | 39.41 | 1,199,011 | -0.54(-1.35%) |
Nov 19, 2009 | 39.69 | 40.03 | 38.46 | 39.94 | 1,256,356 | -0.29(-0.72%) |
Nov 18, 2009 | 40.35 | 40.47 | 39.10 | 40.23 | 1,232,410 | -0.22(-0.54%) |
Nov 17, 2009 | 40.54 | 40.72 | 39.46 | 40.45 | 1,008,324 | -0.47(-1.15%) |
Nov 16, 2009 | 40.52 | 41.38 | 40.27 | 40.92 | 1,539,629 | +0.90(+2.25%) |
Nov 13, 2009 | 39.66 | 40.37 | 39.04 | 40.02 | 1,223,995 | +0.95(+2.44%) |
Nov 12, 2009 | 38.93 | 39.81 | 38.11 | 39.06 | 2,712,084 | +0.16(+0.41%) |
Nov 11, 2009 | 38.94 | 39.56 | 37.59 | 38.91 | 1,588,366 | +0.61(+1.58%) |
Nov 10, 2009 | 38.22 | 39.00 | 37.89 | 38.30 | 1,569,158 | +0.03(+0.08%) |
Nov 09, 2009 | 37.63 | 39.36 | 37.52 | 38.27 | 1,490,518 | +0.99(+2.64%) |
Nov 06, 2009 | 37.00 | 38.13 | 36.45 | 37.28 | 1,314,153 | +1.02(+2.80%) |
Nov 05, 2009 | 34.69 | 37.51 | 34.43 | 36.27 | 1,648,396 | +1.65(+4.77%) |
Nov 04, 2009 | 35.89 | 36.26 | 34.51 | 34.62 | 2,008,011 | -1.05(-2.95%) |
Nov 03, 2009 | 35.62 | 35.81 | 33.27 | 35.67 | 1,688,596 | +1.32(+3.84%) |
Nov 02, 2009 | 33.58 | 35.22 | 33.15 | 34.35 | 3,271,679 | +2.61(+8.21%) |
Oct 30, 2009 | 31.90 | 33.26 | 30.80 | 31.74 | 3,235,945 | +1.78(+5.94%) |
Oct 29, 2009 | 28.39 | 30.05 | 28.19 | 29.96 | 2,289,102 | +1.86(+6.61%) |
Oct 28, 2009 | 29.85 | 30.28 | 27.80 | 28.11 | 1,453,622 | -1.81(-6.05%) |
Oct 27, 2009 | 30.65 | 31.26 | 29.75 | 29.92 | 1,292,123 | -0.51(-1.67%) |
Oct 26, 2009 | 31.47 | 32.84 | 30.13 | 30.43 | 1,246,172 | -1.11(-3.51%) |
Oct 23, 2009 | 31.74 | 31.87 | 31.30 | 31.53 | 949,040 | -1.52(-4.61%) |
Oct 22, 2009 | 31.36 | 33.69 | 30.48 | 33.06 | 1,053,190 | +1.58(+5.03%) |
Oct 21, 2009 | 32.98 | 32.98 | 31.37 | 31.47 | 1,180,766 | -0.15(-0.48%) |
Oct 20, 2009 | 32.04 | 32.09 | 31.35 | 31.62 | 1,667,130 | -2.07(-6.14%) |
Oct 19, 2009 | 33.24 | 33.89 | 33.14 | 33.69 | 928,371 | +0.76(+2.30%) |
Oct 16, 2009 | 34.29 | 34.53 | 32.89 | 32.93 | 1,525,038 | -1.59(-4.61%) |
Oct 15, 2009 | 31.89 | 34.57 | 31.84 | 34.53 | 1,717,351 | +2.06(+6.35%) |
Oct 14, 2009 | 31.13 | 32.59 | 31.13 | 32.46 | 773,104 | +1.62(+5.26%) |
Oct 13, 2009 | 30.36 | 31.42 | 30.23 | 30.84 | 664,704 | +0.33(+1.09%) |
Oct 12, 2009 | 31.34 | 31.70 | 30.33 | 30.51 | 562,715 | -0.69(-2.21%) |
Oct 09, 2009 | 30.72 | 31.20 | 30.43 | 31.20 | 412,394 | +0.54(+1.75%) |
Oct 08, 2009 | 29.96 | 30.91 | 29.93 | 30.66 | 903,511 | +1.08(+3.64%) |
Oct 07, 2009 | 29.97 | 30.08 | 29.40 | 29.58 | 978,687 | -0.45(-1.51%) |
Oct 06, 2009 | 30.01 | 30.34 | 29.43 | 30.04 | 1,125,280 | +0.50(+1.69%) |
Oct 05, 2009 | 28.80 | 29.58 | 28.80 | 29.54 | 1,481,106 | +0.83(+2.90%) |
Oct 02, 2009 | 27.81 | 29.77 | 27.58 | 28.71 | 1,620,786 | +0.68(+2.43%) |
Oct 01, 2009 | 28.41 | 28.95 | 26.83 | 28.02 | 2,929,590 | +1.33(+5.00%) |
Sep 30, 2009 | 27.77 | 27.92 | 26.08 | 26.69 | 1,122,789 | -0.83(-3.00%) |
Sep 29, 2009 | 26.85 | 27.67 | 26.85 | 27.52 | 491,297 | +0.91(+3.42%) |
Sep 28, 2009 | 26.46 | 26.97 | 25.70 | 26.61 | 855,536 | +0.45(+1.71%) |
Sep 25, 2009 | 25.68 | 26.42 | 25.44 | 26.16 | 1,039,804 | +0.26(+0.99%) |
Sep 24, 2009 | 28.08 | 28.08 | 25.67 | 25.90 | 1,716,279 | -2.89(-10.05%) |
Sep 23, 2009 | 30.33 | 31.83 | 28.72 | 28.80 | 1,447,973 | -1.57(-5.17%) |
Sep 22, 2009 | 29.33 | 30.65 | 29.11 | 30.37 | 1,104,526 | +1.36(+4.70%) |
Sep 21, 2009 | 28.75 | 29.08 | 28.27 | 29.00 | 712,077 | -0.04(-0.13%) |
Sep 18, 2009 | 28.12 | 29.44 | 28.12 | 29.04 | 1,000,911 | +0.60(+2.11%) |
Sep 17, 2009 | 29.74 | 29.76 | 28.08 | 28.44 | 691,302 | -0.70(-2.42%) |
Sep 16, 2009 | 28.85 | 29.62 | 28.59 | 29.15 | 739,449 | +0.64(+2.26%) |
Sep 15, 2009 | 27.93 | 29.10 | 27.78 | 28.50 | 1,511,570 | +0.74(+2.68%) |
Sep 14, 2009 | 27.32 | 27.80 | 27.21 | 27.76 | 1,086,793 | +0.49(+1.81%) |
Sep 11, 2009 | 27.95 | 28.28 | 27.08 | 27.27 | 945,425 | -0.45(-1.64%) |
Sep 10, 2009 | 27.28 | 27.72 | 26.67 | 27.72 | 584,284 | +0.44(+1.61%) |
Sep 09, 2009 | 27.08 | 27.74 | 26.80 | 27.28 | 739,424 | +0.19(+0.70%) |
Sep 08, 2009 | 27.33 | 27.83 | 26.94 | 27.09 | 625,065 | +0.14(+0.51%) |
Sep 04, 2009 | 26.17 | 27.06 | 26.01 | 26.95 | 1,287,741 | +0.84(+3.22%) |
Sep 03, 2009 | 26.61 | 26.93 | 25.87 | 26.11 | 1,093,415 | -0.24(-0.92%) |
Sep 02, 2009 | 25.12 | 27.08 | 24.61 | 26.36 | 1,365,556 | +1.07(+4.23%) |