Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 37.74 | 37.88 | 37.45 | 37.76 | 1,708,582 | +0.09(+0.23%) |
Nov 27, 2009 | 37.44 | 38.09 | 37.38 | 37.67 | 1,648,604 | -0.73(-1.91%) |
Nov 25, 2009 | 38.35 | 38.42 | 38.01 | 38.41 | 2,541,290 | +0.62(+1.63%) |
Nov 24, 2009 | 38.10 | 38.17 | 37.60 | 37.79 | 3,365,681 | -0.38(-0.99%) |
Nov 23, 2009 | 38.39 | 38.51 | 37.99 | 38.17 | 2,462,019 | +0.51(+1.36%) |
Nov 20, 2009 | 37.71 | 37.86 | 37.45 | 37.66 | 1,197,731 | -0.36(-0.95%) |
Nov 19, 2009 | 38.10 | 38.10 | 37.62 | 38.02 | 1,554,555 | -0.62(-1.59%) |
Nov 18, 2009 | 38.94 | 38.96 | 38.41 | 38.64 | 1,561,194 | -0.09(-0.22%) |
Nov 17, 2009 | 38.75 | 38.87 | 38.34 | 38.72 | 1,708,277 | +0.13(+0.33%) |
Nov 16, 2009 | 38.48 | 38.79 | 38.43 | 38.60 | 1,505,117 | +0.65(+1.73%) |
Nov 13, 2009 | 37.65 | 38.05 | 37.43 | 37.94 | 1,057,785 | +0.61(+1.63%) |
Nov 12, 2009 | 37.84 | 38.07 | 37.25 | 37.34 | 1,300,255 | -0.29(-0.78%) |
Nov 11, 2009 | 37.70 | 37.99 | 37.49 | 37.63 | 2,029,153 | +0.60(+1.62%) |
Nov 10, 2009 | 37.04 | 37.17 | 36.86 | 37.03 | 2,063,166 | -0.19(-0.51%) |
Nov 09, 2009 | 36.97 | 37.32 | 36.90 | 37.22 | 1,519,874 | +0.37(+1.01%) |
Nov 06, 2009 | 36.81 | 37.34 | 36.71 | 36.85 | 1,129,030 | -0.30(-0.81%) |
Nov 05, 2009 | 37.24 | 37.54 | 36.95 | 37.15 | 1,607,317 | +0.48(+1.31%) |
Nov 04, 2009 | 36.98 | 37.37 | 36.62 | 36.66 | 2,995,418 | -0.09(-0.26%) |
Nov 03, 2009 | 36.32 | 36.78 | 36.26 | 36.76 | 2,678,897 | +0.47(+1.30%) |
Nov 02, 2009 | 36.20 | 37.05 | 35.80 | 36.29 | 2,310,402 | +0.58(+1.61%) |
Oct 30, 2009 | 36.78 | 36.86 | 35.61 | 35.71 | 3,045,382 | -1.37(-3.70%) |
Oct 29, 2009 | 36.86 | 37.19 | 36.55 | 37.08 | 2,784,723 | +0.71(+1.95%) |
Oct 28, 2009 | 37.25 | 37.48 | 36.22 | 36.37 | 8,341,121 | -3.99(-9.89%) |
Oct 27, 2009 | 40.22 | 40.49 | 39.89 | 40.36 | 2,107,118 | +0.17(+0.41%) |
Oct 26, 2009 | 40.65 | 40.96 | 39.87 | 40.20 | 2,053,848 | -0.62(-1.53%) |
Oct 23, 2009 | 40.99 | 41.04 | 40.62 | 40.82 | 1,832,595 | -0.05(-0.12%) |
Oct 22, 2009 | 40.57 | 40.99 | 40.35 | 40.87 | 2,072,972 | -0.18(-0.44%) |
Oct 21, 2009 | 41.19 | 41.59 | 40.98 | 41.05 | 1,636,587 | +0.18(+0.44%) |
Oct 20, 2009 | 40.71 | 40.96 | 40.68 | 40.87 | 1,123,742 | -0.44(-1.07%) |
Oct 19, 2009 | 41.07 | 41.48 | 40.95 | 41.31 | 2,321,877 | +0.68(+1.67%) |
Oct 16, 2009 | 40.33 | 40.83 | 40.19 | 40.63 | 1,242,346 | -0.46(-1.11%) |
Oct 15, 2009 | 40.91 | 41.14 | 40.82 | 41.09 | 1,376,213 | -0.21(-0.50%) |
Oct 14, 2009 | 41.26 | 41.36 | 41.11 | 41.30 | 1,330,139 | +0.76(+1.87%) |
Oct 13, 2009 | 40.55 | 40.72 | 40.29 | 40.54 | 1,602,470 | +0.11(+0.27%) |
Oct 12, 2009 | 40.67 | 40.74 | 40.33 | 40.43 | 930,747 | +0.25(+0.63%) |
Oct 09, 2009 | 40.02 | 40.28 | 39.95 | 40.17 | 1,108,429 | +0.16(+0.39%) |
Oct 08, 2009 | 39.88 | 40.23 | 39.75 | 40.02 | 2,210,857 | +1.40(+3.62%) |
Oct 07, 2009 | 38.73 | 38.85 | 38.50 | 38.62 | 616,056 | +0.09(+0.23%) |
Oct 06, 2009 | 38.48 | 38.71 | 38.33 | 38.53 | 1,113,992 | +0.17(+0.43%) |
Oct 05, 2009 | 38.01 | 38.49 | 37.97 | 38.37 | 1,162,487 | +0.22(+0.58%) |
Oct 02, 2009 | 37.90 | 38.28 | 37.88 | 38.15 | 1,405,474 | -0.03(-0.08%) |
Oct 01, 2009 | 38.63 | 38.68 | 38.12 | 38.18 | 2,359,385 | -0.37(-0.96%) |
Sep 30, 2009 | 38.07 | 38.92 | 38.05 | 38.55 | 3,031,501 | +0.48(+1.26%) |
Sep 29, 2009 | 38.17 | 38.29 | 37.90 | 38.07 | 2,529,038 | -0.41(-1.07%) |
Sep 28, 2009 | 38.34 | 38.68 | 38.29 | 38.48 | 2,663,113 | +0.03(+0.08%) |
Sep 25, 2009 | 38.73 | 38.91 | 38.45 | 38.45 | 1,776,635 | -0.37(-0.95%) |
Sep 24, 2009 | 39.54 | 39.55 | 38.65 | 38.82 | 1,707,484 | -0.61(-1.54%) |
Sep 23, 2009 | 40.14 | 40.16 | 39.35 | 39.43 | 1,611,490 | -0.91(-2.27%) |
Sep 22, 2009 | 40.37 | 40.43 | 40.07 | 40.34 | 669,423 | +0.53(+1.33%) |
Sep 21, 2009 | 39.57 | 40.00 | 39.44 | 39.81 | 1,160,261 | +0.07(+0.18%) |
Sep 18, 2009 | 39.63 | 39.89 | 39.39 | 39.74 | 1,259,994 | +0.29(+0.74%) |
Sep 17, 2009 | 39.48 | 39.79 | 39.38 | 39.45 | 3,478,236 | -0.48(-1.21%) |
Sep 16, 2009 | 40.17 | 40.26 | 39.85 | 39.93 | 3,738,639 | -0.45(-1.11%) |
Sep 15, 2009 | 40.47 | 40.60 | 40.14 | 40.38 | 1,881,503 | -0.40(-0.99%) |
Sep 14, 2009 | 40.35 | 40.83 | 40.29 | 40.78 | 1,108,958 | +0.33(+0.82%) |
Sep 11, 2009 | 40.56 | 40.81 | 40.29 | 40.45 | 2,278,447 | -0.19(-0.47%) |
Sep 10, 2009 | 40.10 | 40.77 | 39.88 | 40.64 | 2,187,531 | +0.82(+2.06%) |
Sep 09, 2009 | 38.93 | 40.04 | 38.76 | 39.82 | 3,199,912 | +1.06(+2.75%) |
Sep 08, 2009 | 38.64 | 38.76 | 38.38 | 38.76 | 1,013,439 | +0.32(+0.84%) |
Sep 04, 2009 | 37.88 | 38.50 | 37.82 | 38.43 | 774,814 | +0.25(+0.66%) |
Sep 03, 2009 | 38.10 | 38.22 | 37.79 | 38.18 | 1,079,685 | -0.13(-0.33%) |
Sep 02, 2009 | 38.07 | 38.51 | 37.94 | 38.31 | 1,147,461 | +0.58(+1.53%) |