Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 38.36 | 40.24 | 38.18 | 40.11 | 4,600,343 | +1.91(+5.00%) |
Nov 27, 2009 | 38.32 | 39.00 | 37.91 | 38.20 | 1,525,521 | -1.31(-3.32%) |
Nov 25, 2009 | 39.50 | 39.98 | 39.37 | 39.51 | 2,703,702 | +0.06(+0.15%) |
Nov 24, 2009 | 40.04 | 40.04 | 39.32 | 39.45 | 3,853,206 | -0.49(-1.23%) |
Nov 23, 2009 | 39.46 | 40.26 | 39.46 | 39.94 | 3,125,602 | +0.72(+1.83%) |
Nov 20, 2009 | 39.26 | 39.40 | 39.04 | 39.22 | 3,176,343 | -0.35(-0.88%) |
Nov 19, 2009 | 40.01 | 40.01 | 39.19 | 39.57 | 3,538,850 | -0.74(-1.83%) |
Nov 18, 2009 | 39.60 | 40.41 | 39.32 | 40.31 | 2,171,243 | +0.83(+2.09%) |
Nov 17, 2009 | 40.16 | 40.35 | 39.47 | 39.48 | 3,896,667 | -0.93(-2.30%) |
Nov 16, 2009 | 39.63 | 40.55 | 39.51 | 40.41 | 3,585,349 | +1.06(+2.69%) |
Nov 13, 2009 | 39.05 | 39.43 | 38.67 | 39.35 | 2,123,429 | +0.73(+1.89%) |
Nov 12, 2009 | 38.86 | 39.10 | 38.50 | 38.62 | 2,888,786 | -0.29(-0.75%) |
Nov 11, 2009 | 38.44 | 39.21 | 38.32 | 38.91 | 2,681,942 | +0.83(+2.17%) |
Nov 10, 2009 | 37.73 | 38.38 | 37.50 | 38.08 | 2,555,311 | +0.11(+0.28%) |
Nov 09, 2009 | 36.29 | 38.03 | 36.15 | 37.98 | 4,000,728 | +2.01(+5.59%) |
Nov 06, 2009 | 36.78 | 37.18 | 35.89 | 35.97 | 2,781,830 | -0.72(-1.96%) |
Nov 05, 2009 | 36.40 | 37.37 | 36.25 | 36.68 | 2,384,956 | +0.58(+1.61%) |
Nov 04, 2009 | 37.38 | 37.87 | 36.01 | 36.10 | 3,561,852 | -0.84(-2.29%) |
Nov 03, 2009 | 36.04 | 37.04 | 36.00 | 36.95 | 2,880,411 | +0.43(+1.16%) |
Nov 02, 2009 | 36.49 | 37.39 | 35.38 | 36.52 | 3,862,111 | +0.13(+0.36%) |
Oct 30, 2009 | 36.25 | 36.65 | 35.28 | 36.39 | 6,817,768 | -0.19(-0.52%) |
Oct 29, 2009 | 34.88 | 36.71 | 34.88 | 36.58 | 4,505,025 | +2.30(+6.71%) |
Oct 28, 2009 | 35.83 | 36.70 | 34.25 | 34.28 | 5,596,671 | -2.19(-6.01%) |
Oct 27, 2009 | 37.39 | 37.54 | 36.33 | 36.47 | 3,515,737 | -0.86(-2.29%) |
Oct 26, 2009 | 38.29 | 38.82 | 37.26 | 37.33 | 3,201,633 | -0.19(-0.51%) |
Oct 23, 2009 | 37.72 | 37.85 | 37.40 | 37.52 | 3,823,202 | -0.34(-0.90%) |
Oct 22, 2009 | 36.97 | 38.01 | 36.23 | 37.86 | 2,717,056 | +1.07(+2.90%) |
Oct 21, 2009 | 37.37 | 38.05 | 36.74 | 36.80 | 3,184,895 | -0.63(-1.70%) |
Oct 20, 2009 | 37.49 | 37.77 | 37.37 | 37.43 | 3,750,756 | -0.83(-2.16%) |
Oct 19, 2009 | 38.03 | 38.34 | 37.76 | 38.26 | 3,058,306 | +0.45(+1.19%) |
Oct 16, 2009 | 38.82 | 39.31 | 37.76 | 37.81 | 3,484,137 | -1.90(-4.79%) |
Oct 15, 2009 | 39.74 | 39.92 | 39.25 | 39.71 | 2,058,117 | -0.32(-0.81%) |
Oct 14, 2009 | 39.18 | 40.27 | 39.08 | 40.04 | 3,003,602 | +1.50(+3.88%) |
Oct 13, 2009 | 38.86 | 39.16 | 38.33 | 38.54 | 1,985,485 | -0.67(-1.71%) |
Oct 12, 2009 | 39.31 | 39.80 | 38.97 | 39.21 | 1,809,160 | -0.11(-0.29%) |
Oct 09, 2009 | 38.68 | 39.35 | 38.25 | 39.32 | 2,191,745 | +0.65(+1.69%) |
Oct 08, 2009 | 37.97 | 39.04 | 37.97 | 38.67 | 2,642,146 | +0.94(+2.49%) |
Oct 07, 2009 | 37.89 | 38.23 | 37.16 | 37.73 | 1,912,570 | -0.23(-0.62%) |
Oct 06, 2009 | 38.69 | 39.01 | 37.34 | 37.97 | 2,244,320 | -0.22(-0.58%) |
Oct 05, 2009 | 37.22 | 38.44 | 37.06 | 38.19 | 3,112,755 | +1.30(+3.52%) |
Oct 02, 2009 | 36.62 | 38.30 | 36.23 | 36.89 | 4,252,596 | -0.17(-0.45%) |
Oct 01, 2009 | 39.07 | 39.23 | 37.01 | 37.05 | 5,111,470 | -2.20(-5.60%) |
Sep 30, 2009 | 39.56 | 40.25 | 38.56 | 39.25 | 3,938,038 | -0.07(-0.18%) |
Sep 29, 2009 | 40.45 | 40.88 | 39.21 | 39.32 | 3,581,064 | -0.20(-0.52%) |
Sep 28, 2009 | 38.77 | 40.42 | 38.43 | 39.53 | 4,160,027 | +0.25(+0.62%) |
Sep 25, 2009 | 38.29 | 39.63 | 37.93 | 39.28 | 3,978,404 | +0.69(+1.80%) |
Sep 24, 2009 | 40.58 | 40.75 | 38.52 | 38.59 | 4,883,704 | -1.68(-4.18%) |
Sep 23, 2009 | 42.15 | 42.32 | 40.27 | 40.27 | 4,002,108 | -1.95(-4.62%) |
Sep 22, 2009 | 41.13 | 42.35 | 41.13 | 42.22 | 3,685,976 | +1.41(+3.45%) |
Sep 21, 2009 | 40.95 | 41.79 | 40.37 | 40.82 | 2,980,999 | -1.43(-3.39%) |
Sep 18, 2009 | 42.26 | 42.78 | 41.22 | 42.25 | 3,835,219 | -0.50(-1.16%) |
Sep 17, 2009 | 41.89 | 43.25 | 41.24 | 42.74 | 4,295,201 | +2.37(+5.87%) |
Sep 16, 2009 | 39.73 | 41.94 | 39.82 | 40.37 | 5,409,715 | +0.64(+1.61%) |
Sep 15, 2009 | 39.38 | 40.58 | 38.46 | 39.73 | 5,208,164 | +0.41(+1.05%) |
Sep 14, 2009 | 37.67 | 39.41 | 37.40 | 39.32 | 2,961,339 | +1.39(+3.66%) |
Sep 11, 2009 | 38.11 | 38.73 | 37.73 | 37.93 | 3,945,242 | -0.10(-0.27%) |
Sep 10, 2009 | 37.13 | 38.15 | 36.74 | 38.03 | 3,250,045 | +0.78(+2.09%) |
Sep 09, 2009 | 36.46 | 37.31 | 36.09 | 37.25 | 3,369,752 | +0.78(+2.15%) |
Sep 08, 2009 | 35.27 | 36.49 | 35.13 | 36.47 | 4,015,795 | +1.65(+4.73%) |
Sep 04, 2009 | 34.43 | 34.92 | 33.86 | 34.82 | 2,315,789 | +0.42(+1.22%) |
Sep 03, 2009 | 34.00 | 34.45 | 33.44 | 34.40 | 4,003,398 | +0.77(+2.28%) |
Sep 02, 2009 | 34.07 | 34.29 | 33.56 | 33.64 | 3,116,317 | -0.60(-1.75%) |