Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 40.60 | 41.87 | 40.18 | 41.81 | 3,869,388 | +1.01(+2.48%) |
Nov 27, 2009 | 40.18 | 41.39 | 39.42 | 40.80 | 2,604,973 | -1.55(-3.66%) |
Nov 25, 2009 | 41.00 | 42.46 | 40.71 | 42.35 | 4,102,787 | +1.52(+3.73%) |
Nov 24, 2009 | 41.02 | 41.43 | 40.49 | 40.82 | 2,664,941 | -0.49(-1.19%) |
Nov 23, 2009 | 42.17 | 42.28 | 41.23 | 41.32 | 3,901,590 | -0.06(-0.16%) |
Nov 20, 2009 | 40.82 | 42.24 | 40.82 | 41.38 | 3,207,825 | -0.17(-0.41%) |
Nov 19, 2009 | 41.45 | 41.91 | 40.54 | 41.55 | 4,334,772 | -1.20(-2.82%) |
Nov 18, 2009 | 43.08 | 43.53 | 42.28 | 42.76 | 3,408,434 | -0.64(-1.48%) |
Nov 17, 2009 | 42.51 | 43.65 | 41.89 | 43.40 | 6,285,858 | -0.98(-2.22%) |
Nov 16, 2009 | 45.35 | 45.35 | 44.12 | 44.38 | 7,555,342 | -0.32(-0.71%) |
Nov 13, 2009 | 44.69 | 45.09 | 44.38 | 44.70 | 7,326,964 | +0.90(+2.06%) |
Nov 12, 2009 | 43.19 | 44.52 | 42.98 | 43.80 | 7,432,029 | +0.69(+1.61%) |
Nov 11, 2009 | 42.17 | 43.38 | 42.16 | 43.10 | 8,148,143 | +1.59(+3.82%) |
Nov 10, 2009 | 40.75 | 41.76 | 40.20 | 41.52 | 7,563,193 | +0.36(+0.87%) |
Nov 09, 2009 | 41.33 | 41.74 | 40.31 | 41.16 | 9,321,108 | +2.47(+6.38%) |
Nov 06, 2009 | 37.73 | 38.84 | 37.63 | 38.69 | 6,921,511 | -0.07(-0.18%) |
Nov 05, 2009 | 36.92 | 38.82 | 36.31 | 38.76 | 8,369,787 | +2.96(+8.27%) |
Nov 04, 2009 | 37.11 | 37.31 | 35.67 | 35.80 | 5,870,931 | -0.56(-1.53%) |
Nov 03, 2009 | 34.22 | 36.80 | 34.04 | 36.36 | 6,996,080 | +1.55(+4.47%) |
Nov 02, 2009 | 35.01 | 35.47 | 33.51 | 34.81 | 8,424,607 | -0.32(-0.90%) |
Oct 30, 2009 | 36.92 | 37.41 | 33.98 | 35.12 | 10,491,132 | -1.34(-3.68%) |
Oct 29, 2009 | 35.45 | 37.05 | 35.32 | 36.46 | 8,243,523 | +1.57(+4.49%) |
Oct 28, 2009 | 36.92 | 37.09 | 34.43 | 34.90 | 11,453,947 | -1.46(-4.03%) |
Oct 27, 2009 | 39.72 | 39.73 | 35.76 | 36.36 | 22,086,834 | -4.50(-11.00%) |
Oct 26, 2009 | 40.47 | 41.81 | 40.28 | 40.86 | 7,000,051 | +0.40(+0.98%) |
Oct 23, 2009 | 41.25 | 42.66 | 40.26 | 40.46 | 5,951,023 | -0.60(-1.45%) |
Oct 22, 2009 | 40.26 | 41.39 | 39.00 | 41.06 | 6,585,100 | +0.71(+1.77%) |
Oct 21, 2009 | 41.13 | 42.03 | 40.23 | 40.35 | 4,956,969 | -0.95(-2.29%) |
Oct 20, 2009 | 41.03 | 42.26 | 41.01 | 41.29 | 5,075,323 | -0.60(-1.42%) |
Oct 19, 2009 | 42.09 | 42.17 | 40.86 | 41.89 | 5,371,743 | +0.19(+0.45%) |
Oct 16, 2009 | 41.60 | 42.60 | 40.99 | 41.70 | 6,900,875 | -0.40(-0.94%) |
Oct 15, 2009 | 42.42 | 42.53 | 40.73 | 42.09 | 12,317,877 | -1.39(-3.20%) |
Oct 14, 2009 | 43.89 | 44.15 | 43.08 | 43.49 | 5,968,448 | +0.73(+1.71%) |
Oct 13, 2009 | 42.25 | 43.75 | 42.15 | 42.76 | 7,030,290 | +0.08(+0.18%) |
Oct 12, 2009 | 44.46 | 44.80 | 41.48 | 42.68 | 14,873,999 | -1.26(-2.86%) |
Oct 09, 2009 | 45.97 | 46.32 | 43.24 | 43.93 | 10,976,844 | -1.35(-2.99%) |
Oct 08, 2009 | 44.37 | 45.87 | 43.75 | 45.29 | 8,629,252 | +1.66(+3.80%) |
Oct 07, 2009 | 43.99 | 44.98 | 43.05 | 43.63 | 5,717,810 | -0.84(-1.88%) |
Oct 06, 2009 | 44.63 | 45.24 | 43.77 | 44.47 | 8,138,703 | +0.27(+0.60%) |
Oct 05, 2009 | 43.93 | 44.80 | 43.15 | 44.20 | 7,833,891 | +0.37(+0.84%) |
Oct 02, 2009 | 42.33 | 44.83 | 40.97 | 43.83 | 12,716,582 | +1.33(+3.14%) |
Oct 01, 2009 | 45.41 | 45.64 | 42.27 | 42.50 | 9,387,605 | -3.43(-7.46%) |
Sep 30, 2009 | 48.25 | 48.26 | 45.09 | 45.92 | 10,108,771 | -1.53(-3.22%) |
Sep 29, 2009 | 45.99 | 48.03 | 45.95 | 47.45 | 6,308,652 | +1.30(+2.81%) |
Sep 28, 2009 | 45.77 | 46.88 | 44.91 | 46.16 | 5,462,350 | +0.65(+1.42%) |
Sep 25, 2009 | 44.63 | 46.50 | 44.56 | 45.51 | 5,822,790 | +0.45(+0.99%) |
Sep 24, 2009 | 46.71 | 46.93 | 43.96 | 45.06 | 7,758,192 | -1.36(-2.93%) |
Sep 23, 2009 | 48.10 | 48.52 | 46.19 | 46.42 | 8,326,871 | -0.83(-1.75%) |
Sep 22, 2009 | 45.45 | 47.85 | 45.22 | 47.25 | 12,355,665 | +2.76(+6.20%) |
Sep 21, 2009 | 44.30 | 46.77 | 43.99 | 44.49 | 8,908,064 | -0.31(-0.69%) |
Sep 18, 2009 | 45.57 | 45.74 | 44.15 | 44.80 | 5,178,516 | -0.02(-0.04%) |
Sep 17, 2009 | 45.09 | 46.44 | 44.09 | 44.82 | 8,825,624 | +0.17(+0.39%) |
Sep 16, 2009 | 47.63 | 47.69 | 44.23 | 44.65 | 13,936,323 | -2.30(-4.90%) |
Sep 15, 2009 | 45.72 | 47.43 | 44.80 | 46.95 | 12,485,252 | +2.18(+4.86%) |
Sep 14, 2009 | 41.42 | 44.96 | 41.42 | 44.77 | 8,392,424 | +2.99(+7.15%) |
Sep 11, 2009 | 41.46 | 42.68 | 41.20 | 41.78 | 7,197,020 | +1.52(+3.78%) |
Sep 10, 2009 | 39.35 | 40.38 | 38.30 | 40.26 | 5,857,379 | +0.69(+1.73%) |
Sep 09, 2009 | 37.84 | 40.23 | 37.60 | 39.57 | 8,197,131 | +2.38(+6.39%) |
Sep 08, 2009 | 37.75 | 38.01 | 36.89 | 37.20 | 5,083,524 | +0.56(+1.54%) |
Sep 04, 2009 | 34.61 | 36.76 | 34.22 | 36.63 | 5,184,765 | +2.03(+5.86%) |
Sep 03, 2009 | 34.66 | 34.74 | 33.78 | 34.61 | 3,170,084 | +0.48(+1.40%) |
Sep 02, 2009 | 34.10 | 34.60 | 33.27 | 34.13 | 5,707,679 | +0.15(+0.44%) |