Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 42.93 | 42.93 | 42.44 | 42.58 | 9,752,685 | -0.24(-0.55%) |
Nov 27, 2009 | 42.40 | 42.99 | 42.40 | 42.82 | 5,284,460 | -0.57(-1.32%) |
Nov 25, 2009 | 43.37 | 43.49 | 43.27 | 43.39 | 11,291,912 | +0.15(+0.36%) |
Nov 24, 2009 | 43.10 | 43.28 | 42.60 | 43.24 | 12,289,925 | +0.15(+0.36%) |
Nov 23, 2009 | 43.29 | 43.29 | 42.87 | 43.08 | 10,206,422 | +0.01(+0.03%) |
Nov 20, 2009 | 42.66 | 43.22 | 42.58 | 43.07 | 13,146,162 | +0.38(+0.88%) |
Nov 19, 2009 | 43.05 | 43.05 | 42.45 | 42.69 | 8,686,489 | -0.38(-0.89%) |
Nov 18, 2009 | 42.83 | 43.08 | 42.56 | 43.08 | 10,376,939 | +0.28(+0.65%) |
Nov 17, 2009 | 43.32 | 43.41 | 42.72 | 42.80 | 12,637,110 | -0.65(-1.49%) |
Nov 16, 2009 | 43.04 | 43.59 | 42.89 | 43.45 | 17,986,676 | +0.64(+1.49%) |
Nov 13, 2009 | 42.09 | 42.95 | 41.86 | 42.81 | 14,406,629 | +0.95(+2.27%) |
Nov 12, 2009 | 42.23 | 42.29 | 41.74 | 41.86 | 9,531,301 | -0.44(-1.05%) |
Nov 11, 2009 | 42.20 | 42.48 | 42.05 | 42.30 | 9,866,831 | +0.37(+0.88%) |
Nov 10, 2009 | 42.07 | 42.25 | 41.73 | 41.93 | 11,003,656 | -0.24(-0.57%) |
Nov 09, 2009 | 41.92 | 42.34 | 41.83 | 42.17 | 15,621,217 | +0.62(+1.49%) |
Nov 06, 2009 | 41.10 | 41.86 | 41.09 | 41.55 | 16,033,800 | +0.46(+1.11%) |
Nov 05, 2009 | 40.71 | 41.41 | 40.59 | 41.10 | 16,339,030 | +0.51(+1.24%) |
Nov 04, 2009 | 40.06 | 40.97 | 39.86 | 40.59 | 18,261,342 | +0.71(+1.77%) |
Nov 03, 2009 | 39.60 | 40.09 | 39.60 | 39.88 | 9,746,451 | +0.05(+0.14%) |
Nov 02, 2009 | 39.62 | 40.09 | 39.45 | 39.83 | 11,263,450 | +0.37(+0.94%) |
Oct 30, 2009 | 39.78 | 40.06 | 39.43 | 39.46 | 14,672,888 | -0.36(-0.90%) |
Oct 29, 2009 | 39.71 | 39.87 | 39.45 | 39.82 | 10,351,507 | +0.34(+0.85%) |
Oct 28, 2009 | 39.49 | 39.94 | 39.45 | 39.48 | 13,000,032 | -0.26(-0.64%) |
Oct 27, 2009 | 39.87 | 39.91 | 39.35 | 39.74 | 12,382,292 | -0.12(-0.30%) |
Oct 26, 2009 | 40.07 | 40.37 | 39.80 | 39.86 | 13,397,714 | -0.15(-0.39%) |
Oct 23, 2009 | 39.94 | 40.13 | 39.79 | 40.01 | 11,334,659 | -0.05(-0.12%) |
Oct 22, 2009 | 40.31 | 40.80 | 39.78 | 40.06 | 36,573,892 | +0.79(+2.01%) |
Oct 21, 2009 | 39.59 | 39.80 | 39.05 | 39.27 | 14,287,879 | -0.40(-1.00%) |
Oct 20, 2009 | 39.49 | 40.07 | 39.47 | 39.67 | 11,300,903 | -0.24(-0.61%) |
Oct 19, 2009 | 39.70 | 40.03 | 39.60 | 39.91 | 11,239,481 | +0.34(+0.85%) |
Oct 16, 2009 | 39.10 | 39.88 | 39.09 | 39.57 | 14,823,889 | +0.39(+1.00%) |
Oct 15, 2009 | 38.56 | 39.22 | 38.56 | 39.18 | 12,091,739 | +0.47(+1.22%) |
Oct 14, 2009 | 38.65 | 39.00 | 38.64 | 38.71 | 11,258,753 | +0.30(+0.79%) |
Oct 13, 2009 | 38.18 | 38.58 | 38.16 | 38.41 | 9,156,007 | +0.25(+0.65%) |
Oct 12, 2009 | 38.43 | 38.74 | 38.09 | 38.16 | 12,699,351 | -0.01(-0.04%) |
Oct 09, 2009 | 38.07 | 38.22 | 37.72 | 38.17 | 15,191,432 | -0.11(-0.30%) |
Oct 08, 2009 | 38.69 | 38.79 | 38.25 | 38.29 | 12,949,943 | -0.18(-0.47%) |
Oct 07, 2009 | 38.53 | 38.75 | 38.19 | 38.47 | 10,819,422 | -0.20(-0.52%) |
Oct 06, 2009 | 38.19 | 38.81 | 38.19 | 38.67 | 10,641,789 | +0.56(+1.47%) |
Oct 05, 2009 | 38.31 | 38.38 | 37.90 | 38.11 | 11,942,901 | -0.07(-0.18%) |
Oct 02, 2009 | 37.88 | 38.50 | 37.76 | 38.18 | 13,162,654 | -0.02(-0.05%) |
Oct 01, 2009 | 38.37 | 38.47 | 38.01 | 38.20 | 14,861,851 | -0.22(-0.58%) |
Sep 30, 2009 | 38.35 | 38.60 | 37.85 | 38.42 | 14,594,926 | -0.07(-0.17%) |
Sep 29, 2009 | 38.50 | 38.82 | 38.41 | 38.49 | 11,203,037 | -0.32(-0.83%) |
Sep 28, 2009 | 38.54 | 38.83 | 38.43 | 38.81 | 11,561,785 | +0.47(+1.23%) |
Sep 25, 2009 | 38.03 | 38.69 | 37.99 | 38.34 | 16,755,418 | +0.56(+1.48%) |
Sep 24, 2009 | 37.49 | 37.97 | 37.39 | 37.78 | 13,771,178 | +0.39(+1.04%) |
Sep 23, 2009 | 37.62 | 37.88 | 37.37 | 37.39 | 12,757,796 | -0.18(-0.48%) |
Sep 22, 2009 | 38.04 | 38.04 | 37.42 | 37.58 | 11,902,100 | -0.22(-0.59%) |
Sep 21, 2009 | 38.07 | 38.21 | 37.59 | 37.80 | 14,585,670 | -0.58(-1.51%) |
Sep 18, 2009 | 38.11 | 38.38 | 37.90 | 38.38 | 21,337,430 | +0.36(+0.96%) |
Sep 17, 2009 | 37.98 | 38.19 | 37.74 | 38.01 | 14,437,357 | +0.93(+2.50%) |
Sep 16, 2009 | 37.22 | 38.13 | 37.03 | 37.09 | 25,780,510 | +0.07(+0.19%) |
Sep 15, 2009 | 36.75 | 37.22 | 36.47 | 37.02 | 21,198,154 | +0.56(+1.53%) |
Sep 14, 2009 | 36.42 | 36.59 | 36.28 | 36.46 | 15,258,948 | -0.16(-0.44%) |
Sep 11, 2009 | 37.10 | 37.11 | 36.51 | 36.62 | 18,131,008 | -0.31(-0.84%) |
Sep 10, 2009 | 37.20 | 37.29 | 36.86 | 36.93 | 18,492,510 | -0.16(-0.44%) |
Sep 09, 2009 | 37.11 | 37.38 | 36.82 | 37.09 | 26,470,816 | -0.76(-2.01%) |
Sep 08, 2009 | 37.97 | 38.12 | 37.70 | 37.85 | 11,109,381 | +0.05(+0.14%) |
Sep 04, 2009 | 37.43 | 37.86 | 37.30 | 37.80 | 7,252,640 | +0.38(+1.03%) |
Sep 03, 2009 | 37.40 | 37.43 | 37.07 | 37.41 | 8,436,408 | +0.13(+0.36%) |
Sep 02, 2009 | 37.46 | 37.50 | 36.82 | 37.28 | 10,336,086 | -0.18(-0.49%) |