Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 31.01 | 31.01 | 30.04 | 30.14 | 3,853,423 | -0.53(-1.72%) |
Nov 27, 2009 | 30.14 | 30.78 | 29.85 | 30.67 | 1,791,223 | -0.49(-1.57%) |
Nov 25, 2009 | 30.83 | 31.24 | 30.28 | 31.16 | 3,406,359 | +0.34(+1.10%) |
Nov 24, 2009 | 30.30 | 30.82 | 29.97 | 30.82 | 4,023,730 | +0.47(+1.55%) |
Nov 23, 2009 | 29.31 | 30.48 | 29.31 | 30.35 | 6,333,528 | +2.13(+7.56%) |
Nov 20, 2009 | 27.68 | 28.35 | 27.68 | 28.22 | 3,161,248 | +0.18(+0.64%) |
Nov 19, 2009 | 27.95 | 28.19 | 27.20 | 28.04 | 4,250,045 | -0.32(-1.13%) |
Nov 18, 2009 | 28.71 | 28.91 | 28.30 | 28.36 | 3,079,415 | -0.39(-1.34%) |
Nov 17, 2009 | 29.08 | 29.19 | 28.54 | 28.74 | 2,892,478 | -0.32(-1.10%) |
Nov 16, 2009 | 28.92 | 29.61 | 28.76 | 29.06 | 4,542,361 | +0.32(+1.11%) |
Nov 13, 2009 | 28.57 | 29.04 | 28.40 | 28.74 | 2,190,874 | +0.35(+1.22%) |
Nov 12, 2009 | 29.00 | 29.13 | 28.26 | 28.40 | 2,238,507 | -0.64(-2.20%) |
Nov 11, 2009 | 29.13 | 29.30 | 28.60 | 29.04 | 3,728,785 | -0.05(-0.16%) |
Nov 10, 2009 | 29.04 | 29.36 | 28.85 | 29.08 | 2,741,118 | -0.01(-0.03%) |
Nov 09, 2009 | 28.79 | 29.58 | 28.41 | 29.09 | 5,073,270 | +0.08(+0.26%) |
Nov 06, 2009 | 27.94 | 29.09 | 27.94 | 29.02 | 3,652,780 | +0.23(+0.78%) |
Nov 05, 2009 | 28.54 | 28.80 | 27.86 | 28.79 | 3,678,127 | +0.81(+2.89%) |
Nov 04, 2009 | 27.49 | 29.12 | 27.39 | 27.98 | 8,192,301 | +1.38(+5.19%) |
Nov 03, 2009 | 26.47 | 26.71 | 26.07 | 26.60 | 3,200,323 | +0.26(+1.00%) |
Nov 02, 2009 | 26.24 | 26.83 | 25.91 | 26.34 | 4,107,071 | +0.18(+0.68%) |
Oct 30, 2009 | 26.82 | 27.22 | 26.16 | 26.16 | 3,854,038 | -0.84(-3.10%) |
Oct 29, 2009 | 26.03 | 27.20 | 26.03 | 27.00 | 4,490,312 | +1.11(+4.28%) |
Oct 28, 2009 | 26.72 | 26.86 | 25.75 | 25.89 | 4,847,903 | -1.01(-3.77%) |
Oct 27, 2009 | 25.92 | 27.29 | 25.56 | 26.90 | 6,323,965 | +1.06(+4.11%) |
Oct 26, 2009 | 27.05 | 27.15 | 25.73 | 25.84 | 3,906,158 | -0.94(-3.51%) |
Oct 23, 2009 | 26.82 | 26.89 | 26.64 | 26.78 | 2,710,512 | -0.39(-1.45%) |
Oct 22, 2009 | 26.40 | 27.44 | 26.40 | 27.17 | 4,894,172 | +0.71(+2.70%) |
Oct 21, 2009 | 27.48 | 28.04 | 26.39 | 26.46 | 4,152,096 | -1.02(-3.73%) |
Oct 20, 2009 | 27.39 | 27.63 | 27.21 | 27.48 | 4,413,817 | +0.38(+1.39%) |
Oct 19, 2009 | 26.69 | 27.15 | 26.59 | 27.11 | 2,883,591 | +0.45(+1.69%) |
Oct 16, 2009 | 26.93 | 27.27 | 26.60 | 26.66 | 3,112,002 | -0.53(-1.94%) |
Oct 15, 2009 | 27.76 | 28.19 | 26.94 | 27.18 | 5,032,953 | -0.73(-2.63%) |
Oct 14, 2009 | 27.12 | 28.01 | 26.95 | 27.92 | 3,840,364 | +0.94(+3.48%) |
Oct 13, 2009 | 27.79 | 27.83 | 26.76 | 26.98 | 4,607,499 | -0.87(-3.14%) |
Oct 12, 2009 | 27.99 | 28.30 | 27.76 | 27.85 | 3,293,936 | +0.11(+0.41%) |
Oct 09, 2009 | 26.83 | 27.83 | 26.75 | 27.74 | 5,443,057 | +1.12(+4.20%) |
Oct 08, 2009 | 27.02 | 27.25 | 26.40 | 26.62 | 7,261,453 | -1.16(-4.16%) |
Oct 07, 2009 | 26.69 | 28.11 | 26.69 | 27.78 | 5,856,106 | +0.83(+3.07%) |
Oct 06, 2009 | 27.13 | 27.23 | 26.32 | 26.95 | 4,935,091 | -0.02(-0.07%) |
Oct 05, 2009 | 26.33 | 27.11 | 25.83 | 26.97 | 4,826,117 | +0.83(+3.16%) |
Oct 02, 2009 | 25.87 | 26.61 | 25.21 | 26.14 | 4,993,163 | +0.01(+0.04%) |
Oct 01, 2009 | 26.25 | 27.37 | 25.98 | 26.13 | 4,808,688 | -0.26(-1.00%) |
Sep 30, 2009 | 26.81 | 26.81 | 25.79 | 26.39 | 8,553,021 | -0.48(-1.78%) |
Sep 29, 2009 | 27.49 | 27.64 | 26.23 | 26.87 | 9,727,557 | -0.41(-1.52%) |
Sep 28, 2009 | 26.78 | 27.58 | 26.59 | 27.29 | 5,242,832 | +0.69(+2.58%) |
Sep 25, 2009 | 27.32 | 27.74 | 26.50 | 26.60 | 6,233,607 | -0.84(-3.05%) |
Sep 24, 2009 | 28.52 | 28.80 | 27.09 | 27.44 | 6,976,223 | -1.07(-3.76%) |
Sep 23, 2009 | 29.35 | 29.47 | 28.36 | 28.51 | 8,461,156 | -0.91(-3.10%) |
Sep 22, 2009 | 29.91 | 30.05 | 29.03 | 29.42 | 5,402,561 | -0.41(-1.39%) |
Sep 21, 2009 | 29.66 | 30.09 | 29.47 | 29.83 | 2,128,565 | -0.08(-0.28%) |
Sep 18, 2009 | 30.73 | 30.95 | 29.86 | 29.92 | 4,895,705 | -0.75(-2.45%) |
Sep 17, 2009 | 30.56 | 31.01 | 30.13 | 30.67 | 5,910,928 | +0.98(+3.29%) |
Sep 16, 2009 | 29.70 | 30.58 | 28.82 | 29.69 | 4,920,325 | +0.20(+0.67%) |
Sep 15, 2009 | 30.27 | 30.30 | 29.47 | 29.50 | 4,499,803 | -0.65(-2.15%) |
Sep 14, 2009 | 29.52 | 30.20 | 29.23 | 30.14 | 4,904,949 | +0.70(+2.39%) |
Sep 11, 2009 | 29.21 | 29.55 | 28.99 | 29.44 | 3,712,055 | +0.25(+0.87%) |
Sep 10, 2009 | 27.50 | 29.20 | 27.45 | 29.19 | 6,575,103 | +1.55(+5.61%) |
Sep 09, 2009 | 27.68 | 28.00 | 26.86 | 27.64 | 5,001,090 | +0.01(+0.03%) |
Sep 08, 2009 | 27.95 | 27.97 | 27.11 | 27.63 | 3,903,466 | -0.47(-1.67%) |
Sep 04, 2009 | 27.83 | 28.42 | 27.73 | 28.10 | 2,213,344 | +0.24(+0.88%) |
Sep 03, 2009 | 27.93 | 28.02 | 27.02 | 27.85 | 3,531,380 | -0.06(-0.20%) |
Sep 02, 2009 | 26.91 | 28.06 | 26.66 | 27.91 | 5,711,724 | +0.95(+3.52%) |