Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 37.69 | 37.78 | 36.63 | 37.26 | 1,751,707 | -0.20(-0.53%) |
Nov 27, 2009 | 36.75 | 37.70 | 36.35 | 37.46 | 653,260 | -0.33(-0.88%) |
Nov 25, 2009 | 37.57 | 37.89 | 37.32 | 37.79 | 1,172,266 | +0.22(+0.57%) |
Nov 24, 2009 | 37.13 | 37.78 | 36.78 | 37.57 | 1,692,730 | +0.34(+0.92%) |
Nov 23, 2009 | 36.76 | 37.93 | 36.75 | 37.23 | 2,390,679 | +0.93(+2.57%) |
Nov 20, 2009 | 36.67 | 36.67 | 36.04 | 36.30 | 1,742,096 | -0.35(-0.96%) |
Nov 19, 2009 | 36.69 | 36.72 | 35.69 | 36.65 | 1,703,107 | -0.11(-0.29%) |
Nov 18, 2009 | 36.97 | 37.23 | 36.31 | 36.76 | 2,055,739 | -0.14(-0.39%) |
Nov 17, 2009 | 37.05 | 37.30 | 36.69 | 36.90 | 1,745,231 | -0.22(-0.58%) |
Nov 16, 2009 | 37.19 | 37.89 | 36.88 | 37.11 | 3,063,662 | +0.22(+0.61%) |
Nov 13, 2009 | 36.91 | 37.44 | 36.72 | 36.89 | 2,050,155 | +0.27(+0.74%) |
Nov 12, 2009 | 37.38 | 37.40 | 36.47 | 36.62 | 1,895,790 | -0.82(-2.18%) |
Nov 11, 2009 | 37.11 | 37.53 | 36.94 | 37.44 | 1,844,063 | -0.09(-0.24%) |
Nov 10, 2009 | 36.90 | 37.67 | 36.87 | 37.53 | 2,061,354 | +0.27(+0.72%) |
Nov 09, 2009 | 36.22 | 37.34 | 35.87 | 37.26 | 2,550,863 | +0.95(+2.62%) |
Nov 06, 2009 | 35.74 | 36.40 | 35.40 | 36.31 | 1,655,103 | +1.18(+3.37%) |
Nov 05, 2009 | 35.18 | 36.15 | 34.99 | 35.12 | 2,764,197 | +0.25(+0.72%) |
Nov 04, 2009 | 34.54 | 35.70 | 34.51 | 34.87 | 4,720,492 | +1.06(+3.13%) |
Nov 03, 2009 | 33.21 | 33.81 | 32.52 | 33.81 | 3,363,609 | +0.59(+1.78%) |
Nov 02, 2009 | 32.14 | 33.92 | 32.12 | 33.22 | 4,214,431 | -0.51(-1.52%) |
Oct 30, 2009 | 34.70 | 35.23 | 33.60 | 33.73 | 3,798,209 | -1.03(-2.97%) |
Oct 29, 2009 | 33.08 | 35.06 | 33.08 | 34.76 | 3,289,521 | +1.84(+5.59%) |
Oct 28, 2009 | 33.43 | 33.77 | 32.76 | 32.92 | 2,523,604 | -0.71(-2.11%) |
Oct 27, 2009 | 32.47 | 34.08 | 32.13 | 33.63 | 3,187,061 | +1.13(+3.48%) |
Oct 26, 2009 | 33.77 | 33.94 | 32.36 | 32.50 | 2,925,457 | -1.19(-3.54%) |
Oct 23, 2009 | 33.70 | 33.87 | 33.52 | 33.69 | 2,186,418 | -0.22(-0.66%) |
Oct 22, 2009 | 33.59 | 34.17 | 33.30 | 33.92 | 2,517,933 | +0.66(+1.97%) |
Oct 21, 2009 | 34.19 | 34.54 | 33.20 | 33.26 | 2,112,410 | -0.88(-2.58%) |
Oct 20, 2009 | 34.12 | 34.40 | 34.11 | 34.14 | 3,116,463 | +0.82(+2.45%) |
Oct 19, 2009 | 33.44 | 33.71 | 33.16 | 33.33 | 2,323,954 | +0.16(+0.49%) |
Oct 16, 2009 | 33.25 | 33.84 | 33.09 | 33.17 | 2,961,753 | -0.28(-0.83%) |
Oct 15, 2009 | 33.99 | 34.10 | 33.24 | 33.44 | 3,137,945 | -0.68(-2.00%) |
Oct 14, 2009 | 34.06 | 34.48 | 33.73 | 34.13 | 3,269,588 | +0.31(+0.93%) |
Oct 13, 2009 | 34.17 | 34.85 | 33.41 | 33.81 | 4,425,527 | -0.39(-1.13%) |
Oct 12, 2009 | 34.52 | 34.85 | 33.56 | 34.20 | 3,051,004 | +0.73(+2.17%) |
Oct 09, 2009 | 32.29 | 33.76 | 32.29 | 33.47 | 2,891,492 | +1.24(+3.84%) |
Oct 08, 2009 | 33.29 | 33.54 | 32.01 | 32.23 | 6,347,073 | -1.79(-5.25%) |
Oct 07, 2009 | 33.43 | 34.46 | 33.28 | 34.02 | 2,280,854 | +0.57(+1.72%) |
Oct 06, 2009 | 33.47 | 33.87 | 32.90 | 33.44 | 2,591,883 | +0.10(+0.30%) |
Oct 05, 2009 | 33.20 | 33.55 | 32.52 | 33.34 | 2,550,393 | +0.42(+1.28%) |
Oct 02, 2009 | 33.39 | 33.39 | 32.29 | 32.92 | 3,239,289 | -0.54(-1.61%) |
Oct 01, 2009 | 33.56 | 34.21 | 33.13 | 33.46 | 3,999,063 | -0.02(-0.05%) |
Sep 30, 2009 | 33.43 | 33.60 | 32.76 | 33.48 | 3,877,482 | -0.65(-1.89%) |
Sep 29, 2009 | 34.27 | 35.24 | 33.43 | 34.13 | 5,122,787 | -0.52(-1.49%) |
Sep 28, 2009 | 33.77 | 34.69 | 33.71 | 34.64 | 2,136,411 | +0.89(+2.65%) |
Sep 25, 2009 | 34.11 | 34.65 | 33.35 | 33.75 | 3,049,902 | -0.53(-1.55%) |
Sep 24, 2009 | 35.05 | 35.47 | 33.98 | 34.28 | 2,418,222 | -0.74(-2.13%) |
Sep 23, 2009 | 35.45 | 35.68 | 34.84 | 35.02 | 2,437,327 | -0.44(-1.24%) |
Sep 22, 2009 | 35.62 | 35.72 | 34.81 | 35.46 | 2,078,568 | -0.22(-0.60%) |
Sep 21, 2009 | 34.92 | 36.12 | 34.91 | 35.68 | 2,324,120 | -0.13(-0.35%) |
Sep 18, 2009 | 36.13 | 36.50 | 35.55 | 35.80 | 1,974,911 | -0.29(-0.80%) |
Sep 17, 2009 | 36.60 | 36.80 | 35.68 | 36.09 | 2,015,031 | +0.42(+1.17%) |
Sep 16, 2009 | 34.99 | 36.57 | 34.72 | 35.67 | 3,331,850 | +0.86(+2.48%) |
Sep 15, 2009 | 35.14 | 35.30 | 34.52 | 34.81 | 2,979,567 | -0.60(-1.70%) |
Sep 14, 2009 | 35.50 | 35.77 | 34.59 | 35.41 | 2,711,587 | -0.04(-0.10%) |
Sep 11, 2009 | 35.72 | 35.81 | 35.22 | 35.44 | 2,378,777 | -0.04(-0.13%) |
Sep 10, 2009 | 33.99 | 35.54 | 33.93 | 35.49 | 3,868,051 | +1.32(+3.86%) |
Sep 09, 2009 | 33.01 | 34.28 | 32.95 | 34.17 | 3,813,453 | +1.26(+3.82%) |
Sep 08, 2009 | 34.28 | 34.28 | 32.71 | 32.91 | 4,545,236 | -1.01(-2.96%) |
Sep 04, 2009 | 33.50 | 34.27 | 33.34 | 33.92 | 1,586,406 | +0.58(+1.75%) |
Sep 03, 2009 | 33.22 | 34.05 | 32.90 | 33.34 | 2,604,380 | +0.04(+0.11%) |
Sep 02, 2009 | 31.95 | 33.56 | 31.73 | 33.30 | 3,562,969 | +1.60(+5.04%) |