Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 40.86 | 41.09 | 40.69 | 41.02 | 4,136,002 | +0.03(+0.08%) |
Nov 27, 2009 | 40.60 | 41.22 | 40.49 | 40.98 | 2,362,170 | -0.56(-1.34%) |
Nov 25, 2009 | 41.45 | 41.62 | 41.37 | 41.54 | 1,857,040 | +0.16(+0.39%) |
Nov 24, 2009 | 41.46 | 41.46 | 41.10 | 41.38 | 2,975,128 | -0.01(-0.02%) |
Nov 23, 2009 | 41.38 | 41.61 | 41.25 | 41.39 | 4,826,900 | +0.46(+1.13%) |
Nov 20, 2009 | 40.79 | 40.98 | 40.73 | 40.92 | 2,258,211 | -0.11(-0.27%) |
Nov 19, 2009 | 41.23 | 41.25 | 40.73 | 41.03 | 4,809,341 | -0.48(-1.16%) |
Nov 18, 2009 | 41.56 | 41.59 | 41.28 | 41.51 | 3,581,897 | -0.12(-0.28%) |
Nov 17, 2009 | 41.41 | 41.64 | 41.30 | 41.63 | 3,102,326 | +0.08(+0.18%) |
Nov 16, 2009 | 41.28 | 41.68 | 41.18 | 41.56 | 3,665,448 | +0.51(+1.23%) |
Nov 13, 2009 | 40.80 | 41.13 | 40.66 | 41.05 | 4,058,179 | +0.30(+0.75%) |
Nov 12, 2009 | 40.97 | 41.23 | 40.64 | 40.75 | 5,303,166 | -0.33(-0.80%) |
Nov 11, 2009 | 41.12 | 41.28 | 40.87 | 41.08 | 2,941,084 | +0.23(+0.56%) |
Nov 10, 2009 | 40.77 | 40.98 | 40.70 | 40.85 | 2,703,345 | +0.02(+0.04%) |
Nov 09, 2009 | 40.24 | 40.84 | 40.23 | 40.83 | 4,534,481 | +0.85(+2.13%) |
Nov 06, 2009 | 39.68 | 40.11 | 39.62 | 39.98 | 2,161,561 | +0.30(+0.74%) |
Nov 05, 2009 | 39.44 | 39.94 | 39.38 | 39.68 | 2,843,109 | +0.54(+1.38%) |
Nov 04, 2009 | 39.16 | 39.59 | 39.05 | 39.14 | 4,743,484 | +0.21(+0.54%) |
Nov 03, 2009 | 38.66 | 38.98 | 38.60 | 38.93 | 3,324,854 | +0.07(+0.17%) |
Nov 02, 2009 | 38.76 | 39.20 | 38.47 | 38.86 | 3,662,396 | +0.25(+0.66%) |
Oct 30, 2009 | 39.48 | 39.59 | 38.56 | 38.61 | 4,388,529 | -0.90(-2.27%) |
Oct 29, 2009 | 39.11 | 39.60 | 39.05 | 39.50 | 3,443,153 | +0.62(+1.59%) |
Oct 28, 2009 | 39.49 | 39.62 | 38.85 | 38.89 | 3,391,768 | -0.68(-1.71%) |
Oct 27, 2009 | 39.83 | 39.99 | 39.50 | 39.56 | 2,526,290 | -0.31(-0.78%) |
Oct 26, 2009 | 40.13 | 40.60 | 39.74 | 39.88 | 2,974,120 | -0.24(-0.61%) |
Oct 23, 2009 | 40.25 | 40.30 | 40.02 | 40.12 | 3,317,384 | -0.35(-0.88%) |
Oct 22, 2009 | 40.03 | 40.57 | 39.83 | 40.48 | 3,653,532 | +0.38(+0.95%) |
Oct 21, 2009 | 40.37 | 40.78 | 40.08 | 40.10 | 2,572,740 | -0.30(-0.73%) |
Oct 20, 2009 | 40.21 | 40.44 | 40.20 | 40.39 | 2,754,306 | -0.24(-0.60%) |
Oct 19, 2009 | 40.33 | 40.73 | 40.23 | 40.64 | 2,207,758 | +0.30(+0.75%) |
Oct 16, 2009 | 40.14 | 40.39 | 40.04 | 40.33 | 2,339,853 | -0.15(-0.38%) |
Oct 15, 2009 | 40.20 | 40.50 | 40.14 | 40.48 | 2,458,479 | +0.13(+0.31%) |
Oct 14, 2009 | 40.10 | 40.39 | 40.00 | 40.36 | 2,511,408 | +0.59(+1.49%) |
Oct 13, 2009 | 39.69 | 39.86 | 39.55 | 39.77 | 2,172,913 | -0.06(-0.15%) |
Oct 12, 2009 | 40.01 | 40.03 | 39.66 | 39.83 | 1,539,600 | +0.07(+0.17%) |
Oct 09, 2009 | 39.38 | 39.76 | 39.34 | 39.76 | 1,969,558 | +0.28(+0.71%) |
Oct 08, 2009 | 39.39 | 39.64 | 39.27 | 39.48 | 2,605,332 | +0.32(+0.82%) |
Oct 07, 2009 | 38.93 | 39.17 | 38.93 | 39.16 | 2,164,992 | +0.14(+0.35%) |
Oct 06, 2009 | 38.75 | 39.23 | 38.68 | 39.02 | 6,955,268 | +0.54(+1.40%) |
Oct 05, 2009 | 38.25 | 38.60 | 38.07 | 38.48 | 3,127,472 | +0.33(+0.86%) |
Oct 02, 2009 | 37.94 | 38.30 | 37.89 | 38.15 | 6,123,651 | -0.11(-0.29%) |
Oct 01, 2009 | 39.05 | 39.05 | 38.22 | 38.26 | 2,468,539 | -0.84(-2.16%) |
Sep 30, 2009 | 39.28 | 39.39 | 38.66 | 39.11 | 3,136,673 | -0.09(-0.24%) |
Sep 29, 2009 | 39.34 | 39.48 | 39.08 | 39.20 | 2,679,230 | -0.13(-0.34%) |
Sep 28, 2009 | 38.85 | 39.39 | 38.75 | 39.34 | 2,951,203 | +0.65(+1.68%) |
Sep 25, 2009 | 38.76 | 38.95 | 38.54 | 38.69 | 2,399,235 | -0.20(-0.52%) |
Sep 24, 2009 | 39.28 | 39.35 | 38.70 | 38.89 | 2,792,399 | -0.25(-0.65%) |
Sep 23, 2009 | 39.49 | 39.77 | 39.12 | 39.14 | 2,774,184 | -0.30(-0.77%) |
Sep 22, 2009 | 39.52 | 39.55 | 39.30 | 39.45 | 2,418,529 | -0.05(-0.13%) |
Sep 21, 2009 | 39.18 | 39.55 | 39.17 | 39.50 | 2,876,681 | -0.03(-0.06%) |
Sep 18, 2009 | 39.56 | 39.62 | 39.38 | 39.52 | 3,128,357 | +0.07(+0.17%) |
Sep 17, 2009 | 39.34 | 39.68 | 39.26 | 39.45 | 3,814,718 | +0.47(+1.20%) |
Sep 16, 2009 | 39.01 | 39.47 | 38.95 | 38.99 | 2,773,533 | +0.04(+0.10%) |
Sep 15, 2009 | 38.96 | 39.08 | 38.69 | 38.95 | 3,836,849 | +0.04(+0.11%) |
Sep 14, 2009 | 38.45 | 38.92 | 38.45 | 38.90 | 3,241,956 | +0.11(+0.28%) |
Sep 11, 2009 | 38.81 | 38.89 | 38.57 | 38.79 | 2,383,618 | +0.07(+0.17%) |
Sep 10, 2009 | 38.35 | 38.75 | 38.25 | 38.73 | 2,138,629 | +0.32(+0.84%) |
Sep 09, 2009 | 38.20 | 38.50 | 38.03 | 38.41 | 2,686,425 | +0.31(+0.82%) |
Sep 08, 2009 | 38.10 | 38.14 | 37.91 | 38.09 | 3,832,139 | +0.25(+0.67%) |
Sep 04, 2009 | 37.36 | 37.84 | 37.27 | 37.84 | 2,455,094 | +0.52(+1.40%) |
Sep 03, 2009 | 37.17 | 37.35 | 36.91 | 37.32 | 2,975,418 | +0.26(+0.71%) |
Sep 02, 2009 | 36.97 | 37.21 | 36.89 | 37.06 | 2,501,008 | +0.02(+0.05%) |