Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 44.70 | 44.87 | 43.95 | 44.52 | 1,391,284 | -0.23(-0.52%) |
Oct 29, 2009 | 44.33 | 44.94 | 44.23 | 44.75 | 1,182,793 | +0.40(+0.90%) |
Oct 28, 2009 | 45.00 | 45.01 | 44.07 | 44.35 | 1,923,728 | -0.61(-1.36%) |
Oct 27, 2009 | 45.28 | 45.32 | 44.88 | 44.96 | 909,991 | -0.20(-0.44%) |
Oct 26, 2009 | 45.42 | 45.48 | 45.16 | 45.16 | 826,796 | -0.14(-0.31%) |
Oct 23, 2009 | 45.33 | 45.38 | 45.23 | 45.30 | 790,806 | -0.04(-0.08%) |
Oct 22, 2009 | 45.25 | 45.35 | 45.13 | 45.34 | 691,818 | +0.12(+0.26%) |
Oct 21, 2009 | 45.17 | 45.29 | 45.08 | 45.22 | 749,923 | +0.15(+0.34%) |
Oct 20, 2009 | 44.98 | 45.10 | 44.91 | 45.07 | 834,286 | +0.05(+0.10%) |
Oct 19, 2009 | 44.83 | 45.02 | 44.77 | 45.02 | 701,420 | +0.27(+0.60%) |
Oct 16, 2009 | 44.83 | 44.87 | 44.60 | 44.75 | 709,289 | -0.05(-0.10%) |
Oct 15, 2009 | 44.81 | 44.88 | 44.66 | 44.80 | 745,501 | +0.01(+0.03%) |
Oct 14, 2009 | 44.75 | 44.81 | 44.51 | 44.79 | 946,442 | +0.23(+0.53%) |
Oct 13, 2009 | 44.67 | 44.67 | 44.35 | 44.55 | 433,213 | -0.01(-0.03%) |
Oct 12, 2009 | 44.59 | 44.66 | 44.45 | 44.56 | 572,773 | +0.08(+0.18%) |
Oct 09, 2009 | 44.41 | 44.60 | 44.35 | 44.48 | 687,179 | +0.07(+0.16%) |
Oct 08, 2009 | 44.39 | 44.55 | 44.29 | 44.41 | 889,204 | +0.07(+0.16%) |
Oct 07, 2009 | 44.21 | 44.42 | 44.19 | 44.34 | 639,214 | +0.07(+0.16%) |
Oct 06, 2009 | 44.29 | 44.47 | 44.19 | 44.27 | 1,227,376 | +0.09(+0.21%) |
Oct 05, 2009 | 43.71 | 44.18 | 43.58 | 44.18 | 643,270 | +0.48(+1.10%) |
Oct 02, 2009 | 43.14 | 43.71 | 42.48 | 43.70 | 2,105,167 | +0.05(+0.11%) |
Oct 01, 2009 | 44.43 | 44.59 | 43.58 | 43.65 | 4,038,043 | -1.45(-3.22%) |
Sep 30, 2009 | 45.17 | 45.17 | 44.84 | 45.10 | 1,061,081 | -0.01(-0.03%) |
Sep 29, 2009 | 45.14 | 45.14 | 44.96 | 45.11 | 921,823 | +0.01(+0.03%) |
Sep 28, 2009 | 45.02 | 45.22 | 44.90 | 45.10 | 686,526 | +0.15(+0.34%) |
Sep 25, 2009 | 44.39 | 44.95 | 44.33 | 44.95 | 749,286 | +0.54(+1.21%) |
Sep 24, 2009 | 44.77 | 45.10 | 44.30 | 44.41 | 1,193,693 | -0.52(-1.15%) |
Sep 23, 2009 | 44.73 | 45.07 | 44.73 | 44.93 | 948,116 | +0.19(+0.42%) |
Sep 22, 2009 | 44.66 | 44.77 | 44.49 | 44.74 | 704,743 | +0.21(+0.47%) |
Sep 21, 2009 | 44.57 | 44.57 | 44.33 | 44.53 | 670,761 | -0.05(-0.11%) |
Sep 18, 2009 | 44.56 | 44.73 | 44.29 | 44.57 | 1,104,660 | +0.06(+0.13%) |
Sep 17, 2009 | 44.76 | 44.86 | 44.34 | 44.52 | 1,106,934 | +0.00(+0.01%) |
Sep 16, 2009 | 44.40 | 44.69 | 44.36 | 44.51 | 1,401,170 | +0.43(+0.98%) |
Sep 15, 2009 | 43.74 | 44.09 | 43.59 | 44.08 | 1,112,233 | +0.60(+1.37%) |
Sep 14, 2009 | 43.29 | 43.57 | 43.12 | 43.48 | 833,966 | +0.13(+0.30%) |
Sep 11, 2009 | 43.17 | 43.36 | 43.16 | 43.36 | 898,542 | +0.18(+0.41%) |
Sep 10, 2009 | 42.57 | 43.18 | 42.57 | 43.18 | 983,561 | +0.73(+1.71%) |
Sep 09, 2009 | 42.77 | 42.77 | 42.44 | 42.45 | 698,753 | -0.26(-0.60%) |
Sep 08, 2009 | 42.28 | 42.71 | 42.28 | 42.71 | 818,653 | +0.50(+1.19%) |
Sep 04, 2009 | 41.90 | 42.35 | 41.72 | 42.21 | 891,127 | +0.49(+1.18%) |
Sep 03, 2009 | 41.69 | 41.89 | 41.50 | 41.72 | 1,124,908 | +0.14(+0.34%) |
Sep 02, 2009 | 42.30 | 42.30 | 41.50 | 41.57 | 1,171,263 | -0.70(-1.66%) |
Sep 01, 2009 | 42.42 | 42.52 | 41.86 | 42.28 | 1,291,147 | -0.66(-1.53%) |
Aug 31, 2009 | 42.86 | 42.93 | 42.65 | 42.93 | 856,630 | +0.05(+0.11%) |
Aug 28, 2009 | 42.72 | 42.89 | 42.59 | 42.89 | 1,079,314 | +0.30(+0.72%) |
Aug 27, 2009 | 42.76 | 42.82 | 42.51 | 42.58 | 1,514,296 | -0.15(-0.36%) |
Aug 26, 2009 | 42.69 | 42.76 | 42.59 | 42.73 | 678,102 | +0.09(+0.22%) |
Aug 25, 2009 | 42.63 | 42.75 | 42.50 | 42.64 | 883,442 | +0.11(+0.25%) |
Aug 24, 2009 | 42.72 | 42.92 | 42.48 | 42.54 | 1,194,838 | -0.21(-0.49%) |
Aug 21, 2009 | 42.56 | 42.79 | 42.37 | 42.75 | 781,380 | +0.20(+0.47%) |
Aug 20, 2009 | 42.36 | 42.65 | 42.21 | 42.54 | 1,015,089 | +0.04(+0.10%) |
Aug 19, 2009 | 42.31 | 42.50 | 41.88 | 42.50 | 987,616 | +0.21(+0.50%) |
Aug 18, 2009 | 41.77 | 42.61 | 41.66 | 42.29 | 1,268,147 | +0.54(+1.30%) |
Aug 17, 2009 | 42.58 | 42.58 | 41.53 | 41.74 | 945,383 | -1.08(-2.53%) |
Aug 14, 2009 | 42.78 | 42.85 | 42.48 | 42.83 | 532,553 | +0.23(+0.55%) |
Aug 13, 2009 | 43.12 | 43.18 | 42.55 | 42.59 | 1,087,648 | -0.53(-1.22%) |
Aug 12, 2009 | 43.06 | 43.17 | 42.91 | 43.12 | 866,697 | +0.00(+0.00%) |
Aug 11, 2009 | 43.34 | 43.50 | 42.99 | 43.12 | 995,466 | -0.13(-0.30%) |
Aug 10, 2009 | 43.57 | 43.58 | 43.09 | 43.25 | 984,931 | -0.26(-0.59%) |
Aug 07, 2009 | 42.80 | 43.59 | 42.66 | 43.51 | 1,022,534 | +0.95(+2.23%) |
Aug 06, 2009 | 43.00 | 43.11 | 42.55 | 42.56 | 744,315 | -0.33(-0.77%) |
Aug 05, 2009 | 43.00 | 43.00 | 42.48 | 42.89 | 665,140 | +0.16(+0.38%) |
Aug 04, 2009 | 43.12 | 43.14 | 42.41 | 42.72 | 1,452,341 | -0.32(-0.75%) |