Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 36.48 | 37.17 | 36.24 | 37.06 | 5,804,233 | +0.63(+1.73%) |
Nov 27, 2009 | 36.38 | 36.92 | 36.24 | 36.43 | 3,462,926 | -0.68(-1.84%) |
Nov 25, 2009 | 36.69 | 37.15 | 36.54 | 37.11 | 3,875,671 | +0.73(+2.00%) |
Nov 24, 2009 | 36.63 | 36.63 | 35.90 | 36.38 | 3,991,717 | -0.16(-0.45%) |
Nov 23, 2009 | 36.81 | 37.25 | 36.26 | 36.55 | 5,180,430 | +0.08(+0.22%) |
Nov 20, 2009 | 36.26 | 36.74 | 35.77 | 36.47 | 5,009,079 | +0.12(+0.32%) |
Nov 19, 2009 | 36.33 | 36.40 | 35.84 | 36.35 | 5,933,184 | -0.24(-0.66%) |
Nov 18, 2009 | 36.64 | 36.78 | 36.32 | 36.59 | 4,252,065 | +0.23(+0.64%) |
Nov 17, 2009 | 35.92 | 36.64 | 35.92 | 36.36 | 5,183,575 | +0.40(+1.12%) |
Nov 16, 2009 | 35.68 | 36.29 | 35.64 | 35.96 | 5,022,684 | +0.53(+1.50%) |
Nov 13, 2009 | 35.51 | 36.02 | 35.13 | 35.42 | 2,768,568 | -0.16(-0.44%) |
Nov 12, 2009 | 35.34 | 36.01 | 35.01 | 35.58 | 5,673,731 | +0.21(+0.60%) |
Nov 11, 2009 | 35.17 | 35.62 | 34.49 | 35.37 | 5,690,896 | +0.62(+1.78%) |
Nov 10, 2009 | 35.44 | 35.44 | 34.75 | 34.75 | 4,558,373 | -0.67(-1.90%) |
Nov 09, 2009 | 34.82 | 35.52 | 34.66 | 35.42 | 4,612,694 | +0.80(+2.32%) |
Nov 06, 2009 | 34.24 | 34.85 | 33.76 | 34.62 | 5,084,977 | +0.05(+0.13%) |
Nov 05, 2009 | 33.85 | 34.59 | 33.70 | 34.57 | 6,611,945 | +1.08(+3.21%) |
Nov 04, 2009 | 34.32 | 34.37 | 33.38 | 33.50 | 6,690,686 | -0.55(-1.62%) |
Nov 03, 2009 | 34.11 | 34.54 | 33.75 | 34.05 | 5,587,480 | -0.46(-1.32%) |
Nov 02, 2009 | 34.30 | 34.84 | 33.68 | 34.50 | 5,159,085 | +0.34(+0.99%) |
Oct 30, 2009 | 35.20 | 35.67 | 33.99 | 34.17 | 7,893,694 | -1.26(-3.56%) |
Oct 29, 2009 | 35.02 | 35.66 | 33.08 | 35.43 | 13,531,687 | +0.65(+1.87%) |
Oct 28, 2009 | 35.60 | 36.02 | 34.70 | 34.78 | 6,544,985 | -0.96(-2.68%) |
Oct 27, 2009 | 36.31 | 36.54 | 35.61 | 35.73 | 6,223,221 | -0.51(-1.40%) |
Oct 26, 2009 | 36.35 | 37.26 | 35.96 | 36.24 | 7,972,815 | +0.12(+0.33%) |
Oct 23, 2009 | 36.36 | 36.63 | 35.69 | 36.12 | 6,106,838 | +0.28(+0.77%) |
Oct 22, 2009 | 35.69 | 36.12 | 35.42 | 35.85 | 4,363,701 | +0.01(+0.03%) |
Oct 21, 2009 | 35.74 | 36.53 | 35.69 | 35.84 | 8,739,856 | -0.07(-0.19%) |
Oct 20, 2009 | 35.67 | 36.23 | 35.57 | 35.91 | 8,418,526 | -0.06(-0.18%) |
Oct 19, 2009 | 35.52 | 36.13 | 35.12 | 35.97 | 9,042,816 | +0.65(+1.84%) |
Oct 16, 2009 | 34.74 | 36.34 | 34.74 | 35.32 | 12,511,774 | +0.45(+1.28%) |
Oct 15, 2009 | 34.85 | 34.91 | 34.16 | 34.88 | 9,398,529 | +0.18(+0.52%) |
Oct 14, 2009 | 34.58 | 35.45 | 34.55 | 34.69 | 14,417,210 | +0.35(+1.01%) |
Oct 13, 2009 | 33.51 | 34.41 | 33.32 | 34.35 | 10,672,111 | +0.73(+2.16%) |
Oct 12, 2009 | 33.58 | 33.81 | 33.19 | 33.62 | 6,636,613 | +0.34(+1.03%) |
Oct 09, 2009 | 32.29 | 33.33 | 32.18 | 33.28 | 6,311,660 | +0.84(+2.59%) |
Oct 08, 2009 | 33.05 | 33.43 | 32.36 | 32.44 | 9,595,548 | -0.27(-0.81%) |
Oct 07, 2009 | 32.32 | 32.77 | 31.79 | 32.70 | 9,985,981 | +0.23(+0.72%) |
Oct 06, 2009 | 33.20 | 33.49 | 32.31 | 32.47 | 10,901,211 | -0.61(-1.83%) |
Oct 05, 2009 | 33.31 | 33.36 | 32.76 | 33.08 | 7,051,881 | +0.02(+0.06%) |
Oct 02, 2009 | 32.63 | 34.13 | 32.46 | 33.06 | 8,978,282 | +0.03(+0.09%) |
Oct 01, 2009 | 34.20 | 34.21 | 33.02 | 33.03 | 10,840,035 | -1.77(-5.08%) |
Sep 30, 2009 | 34.58 | 34.86 | 33.87 | 34.80 | 9,845,932 | +0.28(+0.82%) |
Sep 29, 2009 | 34.77 | 35.25 | 34.23 | 34.51 | 9,933,733 | -0.38(-1.10%) |
Sep 28, 2009 | 33.22 | 34.98 | 33.22 | 34.90 | 10,218,757 | +1.76(+5.32%) |
Sep 25, 2009 | 33.53 | 33.61 | 32.77 | 33.13 | 6,187,802 | -0.56(-1.65%) |
Sep 24, 2009 | 34.49 | 34.66 | 33.31 | 33.69 | 8,571,508 | -0.87(-2.52%) |
Sep 23, 2009 | 35.34 | 35.56 | 34.55 | 34.56 | 7,477,770 | -0.58(-1.66%) |
Sep 22, 2009 | 34.44 | 35.39 | 34.16 | 35.14 | 7,882,844 | +0.75(+2.19%) |
Sep 21, 2009 | 34.44 | 34.89 | 33.93 | 34.39 | 8,970,426 | +0.07(+0.20%) |
Sep 18, 2009 | 33.30 | 34.54 | 33.10 | 34.32 | 15,458,956 | +1.21(+3.65%) |
Sep 17, 2009 | 33.03 | 33.49 | 32.86 | 33.11 | 8,361,530 | +0.20(+0.59%) |
Sep 16, 2009 | 32.18 | 33.03 | 31.93 | 32.92 | 9,400,398 | +0.82(+2.54%) |
Sep 15, 2009 | 31.55 | 32.46 | 31.16 | 32.10 | 10,122,036 | +0.72(+2.30%) |
Sep 14, 2009 | 30.91 | 31.42 | 30.55 | 31.38 | 5,347,636 | +0.36(+1.15%) |
Sep 11, 2009 | 31.07 | 31.34 | 30.77 | 31.02 | 5,939,845 | -0.10(-0.31%) |
Sep 10, 2009 | 30.99 | 31.22 | 30.54 | 31.12 | 6,206,340 | +0.18(+0.58%) |
Sep 09, 2009 | 30.62 | 31.16 | 30.27 | 30.94 | 8,810,306 | +0.16(+0.53%) |
Sep 08, 2009 | 31.02 | 31.33 | 30.51 | 30.78 | 11,002,218 | +0.24(+0.79%) |
Sep 04, 2009 | 30.49 | 30.62 | 29.53 | 30.54 | 15,681,820 | -0.11(-0.36%) |
Sep 03, 2009 | 31.58 | 31.89 | 30.31 | 30.65 | 11,447,912 | -0.71(-2.27%) |
Sep 02, 2009 | 31.45 | 32.28 | 31.23 | 31.36 | 8,061,520 | -0.16(-0.50%) |