Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 47.02 | 47.18 | 46.13 | 46.87 | 3,917,160 | -0.80(-1.68%) |
Nov 27, 2009 | 47.00 | 47.95 | 46.65 | 47.67 | 1,228,096 | -1.11(-2.28%) |
Nov 25, 2009 | 48.64 | 48.85 | 48.54 | 48.78 | 1,207,380 | -0.15(-0.31%) |
Nov 24, 2009 | 48.82 | 49.00 | 48.24 | 48.93 | 2,011,557 | -0.77(-1.55%) |
Nov 23, 2009 | 49.58 | 49.89 | 49.54 | 49.70 | 1,591,407 | +0.23(+0.46%) |
Nov 20, 2009 | 49.38 | 49.55 | 49.15 | 49.47 | 1,126,989 | -0.08(-0.16%) |
Nov 19, 2009 | 49.86 | 49.86 | 49.18 | 49.55 | 2,330,995 | +0.44(+0.90%) |
Nov 18, 2009 | 49.07 | 49.35 | 48.82 | 49.11 | 1,954,414 | +0.62(+1.28%) |
Nov 17, 2009 | 48.27 | 48.54 | 48.00 | 48.49 | 1,485,768 | +0.18(+0.37%) |
Nov 16, 2009 | 48.00 | 48.60 | 47.95 | 48.31 | 1,366,430 | +0.31(+0.65%) |
Nov 13, 2009 | 47.79 | 48.11 | 47.57 | 48.00 | 1,523,986 | -0.09(-0.19%) |
Nov 12, 2009 | 48.29 | 48.53 | 47.93 | 48.09 | 1,542,910 | -0.61(-1.25%) |
Nov 11, 2009 | 48.83 | 49.15 | 48.55 | 48.70 | 1,719,102 | +0.82(+1.71%) |
Nov 10, 2009 | 47.63 | 47.94 | 47.50 | 47.88 | 1,481,015 | -0.08(-0.17%) |
Nov 09, 2009 | 47.69 | 47.98 | 47.59 | 47.96 | 2,549,786 | +0.33(+0.69%) |
Nov 06, 2009 | 47.53 | 48.09 | 47.39 | 47.63 | 1,874,830 | -0.35(-0.73%) |
Nov 05, 2009 | 47.78 | 48.12 | 47.63 | 47.98 | 1,739,408 | +0.48(+1.01%) |
Nov 04, 2009 | 47.92 | 48.19 | 47.43 | 47.50 | 1,569,348 | +0.27(+0.57%) |
Nov 03, 2009 | 46.50 | 47.23 | 46.50 | 47.23 | 1,415,217 | -0.06(-0.13%) |
Nov 02, 2009 | 47.31 | 47.80 | 46.73 | 47.29 | 2,447,833 | +0.56(+1.20%) |
Oct 30, 2009 | 47.89 | 47.89 | 46.47 | 46.73 | 3,123,350 | -1.46(-3.03%) |
Oct 29, 2009 | 47.75 | 48.59 | 47.68 | 48.19 | 2,999,579 | +1.29(+2.75%) |
Oct 28, 2009 | 48.01 | 48.38 | 46.76 | 46.90 | 4,035,333 | -1.53(-3.16%) |
Oct 27, 2009 | 48.65 | 48.80 | 48.05 | 48.43 | 1,505,456 | -0.12(-0.25%) |
Oct 26, 2009 | 49.24 | 49.48 | 48.43 | 48.55 | 1,972,129 | -0.26(-0.53%) |
Oct 23, 2009 | 48.84 | 48.92 | 48.51 | 48.81 | 2,057,535 | -0.66(-1.33%) |
Oct 22, 2009 | 49.41 | 49.62 | 48.84 | 49.47 | 1,606,747 | -0.16(-0.32%) |
Oct 21, 2009 | 49.92 | 50.29 | 49.52 | 49.63 | 2,121,792 | -0.61(-1.21%) |
Oct 20, 2009 | 49.81 | 50.25 | 49.78 | 50.24 | 2,263,605 | -1.13(-2.20%) |
Oct 19, 2009 | 50.96 | 51.59 | 50.79 | 51.37 | 1,791,207 | +1.25(+2.49%) |
Oct 16, 2009 | 50.45 | 50.52 | 49.91 | 50.12 | 2,479,442 | -0.60(-1.18%) |
Oct 15, 2009 | 50.51 | 50.73 | 50.42 | 50.72 | 1,788,864 | -0.54(-1.05%) |
Oct 14, 2009 | 50.92 | 51.47 | 50.87 | 51.26 | 2,574,888 | +1.31(+2.62%) |
Oct 13, 2009 | 49.86 | 50.21 | 49.50 | 49.95 | 1,536,719 | +0.04(+0.08%) |
Oct 12, 2009 | 50.00 | 50.09 | 49.61 | 49.91 | 1,319,385 | -0.15(-0.30%) |
Oct 09, 2009 | 49.93 | 50.06 | 49.69 | 50.06 | 1,174,418 | -0.08(-0.16%) |
Oct 08, 2009 | 50.43 | 50.45 | 50.01 | 50.14 | 1,815,404 | +0.01(+0.02%) |
Oct 07, 2009 | 49.94 | 50.41 | 49.71 | 50.13 | 2,487,566 | +0.48(+0.97%) |
Oct 06, 2009 | 49.48 | 50.28 | 49.42 | 49.65 | 2,217,120 | +1.00(+2.06%) |
Oct 05, 2009 | 48.35 | 49.10 | 48.05 | 48.65 | 1,996,960 | +0.90(+1.88%) |
Oct 02, 2009 | 47.33 | 47.99 | 47.03 | 47.75 | 2,098,374 | -0.32(-0.67%) |
Oct 01, 2009 | 48.91 | 49.09 | 47.80 | 48.07 | 2,627,235 | -1.04(-2.12%) |
Sep 30, 2009 | 49.21 | 49.32 | 48.22 | 49.11 | 2,393,692 | -0.43(-0.87%) |
Sep 29, 2009 | 49.67 | 49.75 | 48.93 | 49.54 | 2,722,413 | -0.27(-0.54%) |
Sep 28, 2009 | 49.22 | 49.94 | 49.04 | 49.81 | 2,646,616 | -0.29(-0.58%) |
Sep 25, 2009 | 50.17 | 50.49 | 49.64 | 50.10 | 1,712,183 | -0.29(-0.58%) |
Sep 24, 2009 | 51.23 | 51.28 | 50.04 | 50.39 | 2,537,778 | -1.43(-2.76%) |
Sep 23, 2009 | 52.34 | 52.73 | 51.75 | 51.82 | 2,599,104 | -0.31(-0.59%) |
Sep 22, 2009 | 51.60 | 52.17 | 51.53 | 52.13 | 2,972,207 | +1.49(+2.94%) |
Sep 21, 2009 | 50.41 | 50.83 | 50.13 | 50.64 | 2,153,155 | +0.36(+0.72%) |
Sep 18, 2009 | 50.44 | 50.69 | 49.95 | 50.28 | 2,972,963 | +0.11(+0.22%) |
Sep 17, 2009 | 50.92 | 51.00 | 50.13 | 50.17 | 2,087,445 | -0.13(-0.26%) |
Sep 16, 2009 | 50.44 | 51.08 | 50.05 | 50.30 | 2,159,376 | +0.57(+1.15%) |
Sep 15, 2009 | 49.52 | 49.86 | 49.16 | 49.73 | 1,953,243 | -0.63(-1.25%) |
Sep 14, 2009 | 49.82 | 50.40 | 49.61 | 50.36 | 1,583,518 | -0.39(-0.77%) |
Sep 11, 2009 | 51.47 | 51.48 | 50.56 | 50.75 | 2,754,189 | -0.02(-0.04%) |
Sep 10, 2009 | 50.90 | 50.97 | 50.16 | 50.77 | 2,391,692 | -0.01(-0.02%) |
Sep 09, 2009 | 51.05 | 51.05 | 50.53 | 50.78 | 1,767,997 | -0.29(-0.57%) |
Sep 08, 2009 | 51.44 | 51.74 | 50.78 | 51.07 | 2,066,087 | +0.85(+1.69%) |
Sep 04, 2009 | 49.72 | 50.54 | 49.45 | 50.22 | 2,705,862 | +1.59(+3.27%) |
Sep 03, 2009 | 48.73 | 48.73 | 48.02 | 48.63 | 1,771,288 | +0.43(+0.89%) |
Sep 02, 2009 | 48.01 | 48.63 | 47.93 | 48.20 | 2,747,130 | -0.01(-0.02%) |