Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 32.79 | 33.00 | 32.64 | 32.95 | 462,837 | +0.19(+0.59%) |
Nov 27, 2009 | 32.37 | 33.00 | 32.32 | 32.75 | 213,119 | -0.62(-1.85%) |
Nov 25, 2009 | 33.31 | 33.39 | 33.17 | 33.37 | 436,480 | +0.16(+0.48%) |
Nov 24, 2009 | 33.20 | 33.28 | 32.93 | 33.21 | 1,298,543 | -0.02(-0.06%) |
Nov 23, 2009 | 33.22 | 33.47 | 33.13 | 33.23 | 859,415 | +0.46(+1.39%) |
Nov 20, 2009 | 32.75 | 32.84 | 32.63 | 32.77 | 437,214 | -0.10(-0.30%) |
Nov 19, 2009 | 33.15 | 33.15 | 32.70 | 32.87 | 546,723 | -0.51(-1.51%) |
Nov 18, 2009 | 33.31 | 33.40 | 33.15 | 33.38 | 859,811 | +0.06(+0.19%) |
Nov 17, 2009 | 33.19 | 33.33 | 33.06 | 33.31 | 697,722 | +0.03(+0.10%) |
Nov 16, 2009 | 33.03 | 33.44 | 33.01 | 33.28 | 814,239 | +0.55(+1.69%) |
Nov 13, 2009 | 32.65 | 32.90 | 32.50 | 32.72 | 758,425 | +0.13(+0.40%) |
Nov 12, 2009 | 32.99 | 33.13 | 32.50 | 32.59 | 957,854 | -0.41(-1.24%) |
Nov 11, 2009 | 33.07 | 33.23 | 32.84 | 33.00 | 947,117 | +0.21(+0.65%) |
Nov 10, 2009 | 32.75 | 32.91 | 32.62 | 32.79 | 388,105 | -0.01(-0.02%) |
Nov 09, 2009 | 32.32 | 32.80 | 32.31 | 32.79 | 319,011 | +0.78(+2.44%) |
Nov 06, 2009 | 31.80 | 32.12 | 31.71 | 32.01 | 382,858 | +0.02(+0.07%) |
Nov 05, 2009 | 31.63 | 31.99 | 31.58 | 31.99 | 410,553 | +0.66(+2.10%) |
Nov 04, 2009 | 31.64 | 31.88 | 31.31 | 31.33 | 576,649 | +0.00(+0.00%) |
Nov 03, 2009 | 31.01 | 31.44 | 30.97 | 31.33 | 547,983 | -0.14(-0.44%) |
Nov 02, 2009 | 31.18 | 31.59 | 30.76 | 31.47 | 847,123 | +0.41(+1.32%) |
Oct 30, 2009 | 31.98 | 32.00 | 30.96 | 31.06 | 656,338 | -1.01(-3.15%) |
Oct 29, 2009 | 31.51 | 32.12 | 31.49 | 32.07 | 431,900 | +0.75(+2.41%) |
Oct 28, 2009 | 31.94 | 31.96 | 31.28 | 31.32 | 408,605 | -0.69(-2.14%) |
Oct 27, 2009 | 32.13 | 32.25 | 31.89 | 32.00 | 593,579 | -0.06(-0.17%) |
Oct 26, 2009 | 32.54 | 32.89 | 31.97 | 32.06 | 485,707 | -0.49(-1.51%) |
Oct 23, 2009 | 32.67 | 32.69 | 32.39 | 32.55 | 451,866 | -0.50(-1.53%) |
Oct 22, 2009 | 32.55 | 33.13 | 32.43 | 33.06 | 615,985 | +0.47(+1.44%) |
Oct 21, 2009 | 32.92 | 33.29 | 32.59 | 32.59 | 492,882 | -0.39(-1.18%) |
Oct 20, 2009 | 32.83 | 32.99 | 32.83 | 32.97 | 448,058 | -0.23(-0.69%) |
Oct 19, 2009 | 32.98 | 33.33 | 32.86 | 33.20 | 372,041 | +0.30(+0.91%) |
Oct 16, 2009 | 32.88 | 33.03 | 32.70 | 32.90 | 453,853 | -0.33(-0.98%) |
Oct 15, 2009 | 32.96 | 33.24 | 32.90 | 33.23 | 322,085 | +0.08(+0.23%) |
Oct 14, 2009 | 32.89 | 33.15 | 32.78 | 33.15 | 294,208 | +0.67(+2.07%) |
Oct 13, 2009 | 32.50 | 32.54 | 32.23 | 32.48 | 309,893 | -0.13(-0.40%) |
Oct 12, 2009 | 32.64 | 32.69 | 32.49 | 32.61 | 330,677 | +0.22(+0.68%) |
Oct 09, 2009 | 32.23 | 32.39 | 32.15 | 32.39 | 388,825 | +0.15(+0.45%) |
Oct 08, 2009 | 32.27 | 32.41 | 32.09 | 32.25 | 319,416 | +0.26(+0.80%) |
Oct 07, 2009 | 31.80 | 32.00 | 31.74 | 31.99 | 342,585 | +0.08(+0.24%) |
Oct 06, 2009 | 31.77 | 32.13 | 31.65 | 31.91 | 376,655 | +0.43(+1.36%) |
Oct 05, 2009 | 31.04 | 31.53 | 30.95 | 31.49 | 424,515 | +0.62(+2.02%) |
Oct 02, 2009 | 30.68 | 31.04 | 30.64 | 30.86 | 807,616 | -0.19(-0.60%) |
Oct 01, 2009 | 31.87 | 31.87 | 31.04 | 31.05 | 507,030 | -0.86(-2.69%) |
Sep 30, 2009 | 32.22 | 32.24 | 31.65 | 31.91 | 774,254 | -0.22(-0.69%) |
Sep 29, 2009 | 32.27 | 32.41 | 32.02 | 32.13 | 390,050 | -0.05(-0.15%) |
Sep 28, 2009 | 31.69 | 32.20 | 31.64 | 32.18 | 288,230 | +0.61(+1.93%) |
Sep 25, 2009 | 31.69 | 31.81 | 31.44 | 31.57 | 551,552 | -0.17(-0.55%) |
Sep 24, 2009 | 32.28 | 32.30 | 31.60 | 31.74 | 626,396 | -0.60(-1.86%) |
Sep 23, 2009 | 32.81 | 32.99 | 32.31 | 32.34 | 578,635 | -0.34(-1.04%) |
Sep 22, 2009 | 32.68 | 32.80 | 32.54 | 32.68 | 1,135,926 | +0.27(+0.83%) |
Sep 21, 2009 | 32.34 | 32.51 | 32.20 | 32.41 | 773,187 | -0.18(-0.55%) |
Sep 18, 2009 | 32.72 | 32.77 | 32.48 | 32.59 | 492,323 | +0.04(+0.13%) |
Sep 17, 2009 | 32.68 | 32.95 | 32.41 | 32.55 | 633,741 | +0.30(+0.94%) |
Sep 16, 2009 | 32.29 | 32.70 | 32.12 | 32.25 | 708,572 | +0.13(+0.39%) |
Sep 15, 2009 | 32.03 | 32.24 | 31.78 | 32.12 | 567,388 | +0.17(+0.52%) |
Sep 14, 2009 | 31.45 | 31.98 | 31.41 | 31.96 | 587,215 | +0.29(+0.92%) |
Sep 11, 2009 | 31.82 | 31.90 | 31.57 | 31.67 | 443,806 | -0.10(-0.31%) |
Sep 10, 2009 | 31.46 | 31.76 | 31.20 | 31.76 | 470,299 | +0.34(+1.08%) |
Sep 09, 2009 | 31.22 | 31.52 | 31.10 | 31.42 | 471,081 | +0.30(+0.98%) |
Sep 08, 2009 | 31.16 | 31.17 | 30.97 | 31.12 | 356,958 | +0.33(+1.08%) |
Sep 04, 2009 | 30.44 | 30.81 | 30.33 | 30.79 | 468,657 | +0.39(+1.28%) |
Sep 03, 2009 | 30.33 | 30.41 | 30.06 | 30.40 | 497,590 | +0.31(+1.04%) |
Sep 02, 2009 | 30.12 | 30.32 | 30.05 | 30.09 | 546,865 | -0.18(-0.59%) |