Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 42.93 | 42.93 | 42.44 | 42.59 | 9,751,146 | -0.24(-0.55%) |
Nov 27, 2009 | 42.41 | 43.00 | 42.41 | 42.83 | 5,283,626 | -0.57(-1.32%) |
Nov 25, 2009 | 43.37 | 43.50 | 43.28 | 43.40 | 11,290,130 | +0.15(+0.36%) |
Nov 24, 2009 | 43.10 | 43.29 | 42.60 | 43.24 | 12,287,985 | +0.15(+0.36%) |
Nov 23, 2009 | 43.30 | 43.30 | 42.88 | 43.09 | 10,204,811 | +0.01(+0.03%) |
Nov 20, 2009 | 42.66 | 43.22 | 42.59 | 43.08 | 13,144,088 | +0.38(+0.88%) |
Nov 19, 2009 | 43.06 | 43.06 | 42.46 | 42.70 | 8,685,118 | -0.38(-0.89%) |
Nov 18, 2009 | 42.83 | 43.08 | 42.57 | 43.08 | 10,375,301 | +0.28(+0.64%) |
Nov 17, 2009 | 43.32 | 43.41 | 42.73 | 42.81 | 12,635,115 | -0.65(-1.49%) |
Nov 16, 2009 | 43.04 | 43.60 | 42.90 | 43.45 | 17,983,836 | +0.64(+1.49%) |
Nov 13, 2009 | 42.10 | 42.96 | 41.86 | 42.81 | 14,404,356 | +0.95(+2.27%) |
Nov 12, 2009 | 42.23 | 42.29 | 41.74 | 41.86 | 9,529,797 | -0.44(-1.05%) |
Nov 11, 2009 | 42.21 | 42.49 | 42.05 | 42.31 | 9,865,274 | +0.37(+0.88%) |
Nov 10, 2009 | 42.08 | 42.26 | 41.74 | 41.94 | 11,001,920 | -0.24(-0.57%) |
Nov 09, 2009 | 41.93 | 42.34 | 41.84 | 42.18 | 15,618,752 | +0.62(+1.49%) |
Nov 06, 2009 | 41.11 | 41.87 | 41.10 | 41.56 | 16,031,269 | +0.46(+1.11%) |
Nov 05, 2009 | 40.71 | 41.41 | 40.60 | 41.10 | 16,336,451 | +0.51(+1.24%) |
Nov 04, 2009 | 40.07 | 40.97 | 39.86 | 40.60 | 18,258,460 | +0.71(+1.77%) |
Nov 03, 2009 | 39.61 | 40.09 | 39.61 | 39.89 | 9,744,913 | +0.05(+0.14%) |
Nov 02, 2009 | 39.62 | 40.09 | 39.46 | 39.84 | 11,261,672 | +0.37(+0.94%) |
Oct 30, 2009 | 39.79 | 40.07 | 39.43 | 39.47 | 14,670,572 | -0.36(-0.90%) |
Oct 29, 2009 | 39.72 | 39.88 | 39.46 | 39.82 | 10,349,874 | +0.34(+0.85%) |
Oct 28, 2009 | 39.49 | 39.94 | 39.46 | 39.49 | 12,997,980 | -0.26(-0.64%) |
Oct 27, 2009 | 39.88 | 39.92 | 39.35 | 39.74 | 12,380,338 | -0.12(-0.30%) |
Oct 26, 2009 | 40.07 | 40.37 | 39.81 | 39.86 | 13,395,599 | -0.15(-0.39%) |
Oct 23, 2009 | 39.95 | 40.14 | 39.80 | 40.02 | 11,332,870 | -0.05(-0.12%) |
Oct 22, 2009 | 40.31 | 40.81 | 39.79 | 40.07 | 36,568,120 | +0.79(+2.01%) |
Oct 21, 2009 | 39.59 | 39.80 | 39.06 | 39.28 | 14,285,624 | -0.40(-1.00%) |
Oct 20, 2009 | 39.50 | 40.07 | 39.47 | 39.68 | 11,299,119 | -0.24(-0.61%) |
Oct 19, 2009 | 39.71 | 40.03 | 39.61 | 39.92 | 11,237,708 | +0.34(+0.85%) |
Oct 16, 2009 | 39.11 | 39.88 | 39.10 | 39.58 | 14,821,550 | +0.39(+1.00%) |
Oct 15, 2009 | 38.56 | 39.22 | 38.56 | 39.19 | 12,089,830 | +0.47(+1.22%) |
Oct 14, 2009 | 38.65 | 39.01 | 38.64 | 38.72 | 11,256,976 | +0.30(+0.79%) |
Oct 13, 2009 | 38.19 | 38.58 | 38.17 | 38.42 | 9,154,562 | +0.25(+0.65%) |
Oct 12, 2009 | 38.44 | 38.75 | 38.09 | 38.17 | 12,697,347 | -0.01(-0.04%) |
Oct 09, 2009 | 38.07 | 38.23 | 37.73 | 38.18 | 15,189,034 | -0.11(-0.30%) |
Oct 08, 2009 | 38.70 | 38.80 | 38.25 | 38.29 | 12,947,899 | -0.18(-0.47%) |
Oct 07, 2009 | 38.54 | 38.76 | 38.19 | 38.48 | 10,817,714 | -0.20(-0.52%) |
Oct 06, 2009 | 38.19 | 38.81 | 38.19 | 38.68 | 10,640,110 | +0.56(+1.47%) |
Oct 05, 2009 | 38.31 | 38.38 | 37.90 | 38.12 | 11,941,017 | -0.07(-0.18%) |
Oct 02, 2009 | 37.89 | 38.50 | 37.77 | 38.19 | 13,160,576 | -0.02(-0.05%) |
Oct 01, 2009 | 38.38 | 38.48 | 38.02 | 38.21 | 14,859,505 | -0.22(-0.58%) |
Sep 30, 2009 | 38.36 | 38.60 | 37.86 | 38.43 | 14,592,623 | -0.07(-0.17%) |
Sep 29, 2009 | 38.50 | 38.83 | 38.42 | 38.50 | 11,201,269 | -0.32(-0.83%) |
Sep 28, 2009 | 38.54 | 38.83 | 38.44 | 38.82 | 11,559,960 | +0.47(+1.23%) |
Sep 25, 2009 | 38.03 | 38.69 | 37.99 | 38.35 | 16,752,773 | +0.56(+1.48%) |
Sep 24, 2009 | 37.49 | 37.97 | 37.40 | 37.79 | 13,769,005 | +0.39(+1.04%) |
Sep 23, 2009 | 37.63 | 37.89 | 37.37 | 37.40 | 12,755,782 | -0.18(-0.48%) |
Sep 22, 2009 | 38.05 | 38.05 | 37.43 | 37.58 | 11,900,222 | -0.22(-0.59%) |
Sep 21, 2009 | 38.07 | 38.21 | 37.59 | 37.80 | 14,583,368 | -0.58(-1.51%) |
Sep 18, 2009 | 38.11 | 38.38 | 37.91 | 38.38 | 21,334,064 | +0.36(+0.96%) |
Sep 17, 2009 | 37.98 | 38.20 | 37.74 | 38.02 | 14,435,079 | +0.93(+2.50%) |
Sep 16, 2009 | 37.23 | 38.14 | 37.04 | 37.09 | 25,776,440 | +0.07(+0.19%) |
Sep 15, 2009 | 36.76 | 37.23 | 36.48 | 37.02 | 21,194,808 | +0.56(+1.53%) |
Sep 14, 2009 | 36.43 | 36.59 | 36.28 | 36.46 | 15,256,539 | -0.16(-0.44%) |
Sep 11, 2009 | 37.11 | 37.12 | 36.52 | 36.62 | 18,128,146 | -0.31(-0.84%) |
Sep 10, 2009 | 37.20 | 37.30 | 36.87 | 36.93 | 18,489,592 | -0.16(-0.44%) |
Sep 09, 2009 | 37.12 | 37.39 | 36.83 | 37.10 | 26,466,638 | -0.76(-2.01%) |
Sep 08, 2009 | 37.98 | 38.13 | 37.71 | 37.86 | 11,107,628 | +0.05(+0.14%) |
Sep 04, 2009 | 37.44 | 37.87 | 37.30 | 37.80 | 7,251,495 | +0.38(+1.03%) |
Sep 03, 2009 | 37.41 | 37.44 | 37.08 | 37.42 | 8,435,076 | +0.13(+0.36%) |
Sep 02, 2009 | 37.47 | 37.51 | 36.83 | 37.28 | 10,334,454 | -0.18(-0.49%) |