Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 39.81 | 39.94 | 39.49 | 39.83 | 16,338,988 | -0.06(-0.15%) |
Nov 27, 2009 | 39.49 | 40.04 | 39.49 | 39.88 | 10,312,155 | -0.24(-0.60%) |
Nov 25, 2009 | 40.05 | 40.22 | 39.99 | 40.12 | 12,414,468 | +0.12(+0.31%) |
Nov 24, 2009 | 39.98 | 40.10 | 39.84 | 40.00 | 14,527,476 | +0.08(+0.20%) |
Nov 23, 2009 | 39.99 | 40.04 | 39.80 | 39.92 | 16,344,143 | +0.29(+0.74%) |
Nov 20, 2009 | 39.81 | 40.06 | 39.42 | 39.63 | 20,614,980 | -0.19(-0.48%) |
Nov 19, 2009 | 39.42 | 39.90 | 39.25 | 39.82 | 23,789,624 | +0.28(+0.72%) |
Nov 18, 2009 | 39.28 | 39.72 | 39.14 | 39.53 | 18,300,586 | +0.36(+0.91%) |
Nov 17, 2009 | 38.99 | 39.28 | 38.77 | 39.18 | 24,267,242 | +0.37(+0.94%) |
Nov 16, 2009 | 38.95 | 39.03 | 38.56 | 38.81 | 21,020,332 | -0.03(-0.08%) |
Nov 13, 2009 | 38.90 | 39.10 | 38.74 | 38.84 | 24,156,516 | -0.29(-0.75%) |
Nov 12, 2009 | 38.96 | 39.23 | 38.77 | 39.13 | 38,713,472 | +0.46(+1.19%) |
Nov 11, 2009 | 38.39 | 38.69 | 38.10 | 38.67 | 31,895,002 | +0.48(+1.26%) |
Nov 10, 2009 | 37.80 | 38.31 | 37.79 | 38.19 | 23,040,764 | +0.57(+1.51%) |
Nov 09, 2009 | 37.72 | 37.99 | 37.53 | 37.62 | 20,935,518 | +0.20(+0.55%) |
Nov 06, 2009 | 37.26 | 37.43 | 37.01 | 37.42 | 16,938,592 | +0.12(+0.31%) |
Nov 05, 2009 | 36.88 | 37.49 | 36.86 | 37.30 | 22,856,188 | +0.52(+1.41%) |
Nov 04, 2009 | 36.53 | 37.07 | 36.40 | 36.78 | 19,890,676 | +0.35(+0.96%) |
Nov 03, 2009 | 36.62 | 36.92 | 36.15 | 36.43 | 22,178,310 | -0.28(-0.76%) |
Nov 02, 2009 | 36.37 | 36.76 | 36.28 | 36.71 | 20,597,388 | +0.44(+1.21%) |
Oct 30, 2009 | 36.79 | 36.83 | 36.23 | 36.27 | 24,155,170 | -0.38(-1.03%) |
Oct 29, 2009 | 36.61 | 36.85 | 36.37 | 36.65 | 19,767,250 | +0.22(+0.59%) |
Oct 28, 2009 | 36.37 | 36.77 | 36.31 | 36.43 | 23,309,298 | +0.02(+0.06%) |
Oct 27, 2009 | 36.47 | 36.58 | 36.33 | 36.41 | 21,354,894 | +0.02(+0.06%) |
Oct 26, 2009 | 36.93 | 36.95 | 36.37 | 36.39 | 20,920,718 | -0.44(-1.19%) |
Oct 23, 2009 | 36.82 | 36.87 | 36.66 | 36.83 | 20,702,492 | -0.03(-0.08%) |
Oct 22, 2009 | 36.96 | 37.05 | 36.53 | 36.85 | 33,700,016 | -0.11(-0.30%) |
Oct 21, 2009 | 37.72 | 37.94 | 36.77 | 36.96 | 30,002,030 | -0.78(-2.07%) |
Oct 20, 2009 | 37.62 | 37.82 | 37.60 | 37.74 | 18,136,996 | -0.14(-0.37%) |
Oct 19, 2009 | 37.49 | 37.94 | 37.42 | 37.88 | 21,105,658 | +0.49(+1.31%) |
Oct 16, 2009 | 37.09 | 37.53 | 36.96 | 37.39 | 22,660,374 | +0.20(+0.53%) |
Oct 15, 2009 | 36.71 | 37.23 | 36.65 | 37.20 | 29,702,240 | +0.55(+1.51%) |
Oct 14, 2009 | 36.96 | 36.97 | 36.60 | 36.64 | 22,014,312 | -0.11(-0.30%) |
Oct 13, 2009 | 36.27 | 36.93 | 36.25 | 36.75 | 28,564,034 | +0.53(+1.47%) |
Oct 12, 2009 | 36.66 | 36.66 | 36.12 | 36.22 | 22,405,364 | -0.26(-0.72%) |
Oct 09, 2009 | 36.37 | 36.53 | 36.23 | 36.48 | 22,440,484 | +0.17(+0.46%) |
Oct 08, 2009 | 36.16 | 36.41 | 36.07 | 36.31 | 20,493,632 | +0.18(+0.51%) |
Oct 07, 2009 | 36.16 | 36.28 | 36.01 | 36.13 | 15,916,426 | +0.01(+0.02%) |
Oct 06, 2009 | 35.94 | 36.24 | 35.87 | 36.12 | 24,083,492 | +0.31(+0.86%) |
Oct 05, 2009 | 35.77 | 35.91 | 35.66 | 35.82 | 19,474,012 | -0.01(-0.04%) |
Oct 02, 2009 | 35.69 | 36.02 | 35.66 | 35.83 | 20,674,586 | -0.01(-0.03%) |
Oct 01, 2009 | 35.82 | 36.04 | 35.58 | 35.84 | 30,707,760 | +0.00(+0.01%) |
Sep 30, 2009 | 35.98 | 36.00 | 35.58 | 35.84 | 30,258,974 | -0.10(-0.28%) |
Sep 29, 2009 | 36.25 | 36.27 | 35.91 | 35.94 | 23,422,744 | -0.20(-0.55%) |
Sep 28, 2009 | 36.21 | 36.28 | 36.01 | 36.14 | 20,260,766 | +0.02(+0.06%) |
Sep 25, 2009 | 36.80 | 36.97 | 36.08 | 36.12 | 36,089,668 | -0.90(-2.43%) |
Sep 24, 2009 | 36.99 | 37.12 | 36.75 | 37.01 | 16,358,478 | +0.22(+0.60%) |
Sep 23, 2009 | 37.26 | 37.33 | 36.80 | 36.80 | 19,199,022 | -0.43(-1.16%) |
Sep 22, 2009 | 37.26 | 37.45 | 37.18 | 37.23 | 19,917,718 | +0.06(+0.16%) |
Sep 21, 2009 | 36.53 | 37.21 | 36.52 | 37.17 | 20,914,306 | +0.58(+1.60%) |
Sep 18, 2009 | 36.50 | 36.80 | 36.46 | 36.58 | 45,812,820 | +0.11(+0.30%) |
Sep 17, 2009 | 36.58 | 36.61 | 36.39 | 36.47 | 24,337,348 | +0.10(+0.28%) |
Sep 16, 2009 | 36.49 | 36.64 | 36.32 | 36.37 | 24,092,276 | -0.08(-0.22%) |
Sep 15, 2009 | 36.88 | 36.93 | 36.38 | 36.45 | 36,155,284 | -0.33(-0.89%) |
Sep 14, 2009 | 36.77 | 36.89 | 36.65 | 36.78 | 22,660,014 | -0.25(-0.67%) |
Sep 11, 2009 | 37.23 | 37.26 | 36.96 | 37.03 | 22,048,006 | -0.23(-0.61%) |
Sep 10, 2009 | 37.17 | 37.44 | 37.04 | 37.26 | 31,317,790 | -0.06(-0.16%) |
Sep 09, 2009 | 37.61 | 37.61 | 37.12 | 37.31 | 20,668,956 | -0.21(-0.56%) |
Sep 08, 2009 | 37.76 | 37.82 | 37.47 | 37.53 | 19,357,068 | -0.20(-0.54%) |
Sep 04, 2009 | 37.74 | 38.04 | 37.60 | 37.73 | 18,176,028 | -0.04(-0.12%) |
Sep 03, 2009 | 37.34 | 37.85 | 37.23 | 37.77 | 22,320,322 | +0.60(+1.61%) |
Sep 02, 2009 | 37.08 | 37.27 | 37.07 | 37.18 | 18,410,942 | -0.04(-0.12%) |