Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 43.73 | 45.56 | 43.41 | 45.43 | 3,845,682 | +1.96(+4.51%) |
Nov 27, 2009 | 43.22 | 44.44 | 43.22 | 43.47 | 1,069,395 | -1.25(-2.80%) |
Nov 25, 2009 | 45.11 | 45.21 | 44.57 | 44.72 | 1,491,631 | -0.34(-0.75%) |
Nov 24, 2009 | 45.44 | 45.62 | 44.72 | 45.06 | 2,304,265 | -0.57(-1.24%) |
Nov 23, 2009 | 46.09 | 46.55 | 45.23 | 45.62 | 1,941,037 | +0.35(+0.78%) |
Nov 20, 2009 | 45.12 | 45.59 | 44.88 | 45.27 | 1,892,764 | -0.18(-0.40%) |
Nov 19, 2009 | 46.07 | 46.29 | 45.24 | 45.45 | 2,580,407 | -0.89(-1.93%) |
Nov 18, 2009 | 45.84 | 46.49 | 45.63 | 46.35 | 1,861,797 | +0.54(+1.18%) |
Nov 17, 2009 | 47.04 | 47.32 | 45.80 | 45.80 | 2,764,948 | -1.19(-2.54%) |
Nov 16, 2009 | 46.50 | 47.76 | 46.37 | 47.00 | 2,872,404 | +0.79(+1.70%) |
Nov 13, 2009 | 45.93 | 46.47 | 45.52 | 46.21 | 1,461,246 | +0.74(+1.62%) |
Nov 12, 2009 | 45.22 | 45.87 | 45.06 | 45.48 | 1,961,413 | -0.09(-0.19%) |
Nov 11, 2009 | 45.13 | 45.91 | 44.92 | 45.57 | 1,584,665 | +0.84(+1.88%) |
Nov 10, 2009 | 44.24 | 45.11 | 43.92 | 44.72 | 1,937,532 | +0.13(+0.28%) |
Nov 09, 2009 | 42.94 | 44.68 | 42.76 | 44.60 | 2,597,703 | +2.13(+5.02%) |
Nov 06, 2009 | 43.17 | 43.58 | 42.22 | 42.47 | 2,320,799 | -1.31(-2.99%) |
Nov 05, 2009 | 43.65 | 44.13 | 43.09 | 43.77 | 2,571,820 | +0.66(+1.53%) |
Nov 04, 2009 | 44.13 | 44.77 | 43.09 | 43.11 | 2,779,715 | -0.86(-1.95%) |
Nov 03, 2009 | 43.14 | 44.09 | 42.67 | 43.97 | 2,673,280 | +0.68(+1.57%) |
Nov 02, 2009 | 43.48 | 44.26 | 42.16 | 43.29 | 2,864,964 | +0.04(+0.09%) |
Oct 30, 2009 | 43.99 | 44.36 | 42.37 | 43.25 | 4,519,389 | -0.88(-1.99%) |
Oct 29, 2009 | 44.06 | 44.79 | 42.07 | 44.13 | 4,951,245 | +0.25(+0.57%) |
Oct 28, 2009 | 45.54 | 46.43 | 43.53 | 43.88 | 3,118,506 | -1.86(-4.07%) |
Oct 27, 2009 | 46.01 | 46.41 | 45.49 | 45.74 | 1,954,126 | -0.34(-0.74%) |
Oct 26, 2009 | 46.04 | 47.49 | 45.92 | 46.08 | 2,836,956 | +0.09(+0.19%) |
Oct 23, 2009 | 46.11 | 46.28 | 45.73 | 45.99 | 1,483,637 | -0.31(-0.67%) |
Oct 22, 2009 | 44.87 | 46.46 | 44.02 | 46.30 | 2,007,765 | +1.68(+3.76%) |
Oct 21, 2009 | 45.48 | 46.28 | 44.58 | 44.62 | 1,575,475 | -0.81(-1.79%) |
Oct 20, 2009 | 45.39 | 45.72 | 45.33 | 45.43 | 1,723,935 | -1.28(-2.73%) |
Oct 19, 2009 | 45.67 | 47.16 | 45.56 | 46.71 | 2,219,552 | +1.40(+3.10%) |
Oct 16, 2009 | 46.40 | 46.40 | 45.23 | 45.31 | 2,401,362 | -1.45(-3.11%) |
Oct 15, 2009 | 46.41 | 46.92 | 46.28 | 46.76 | 1,348,648 | -0.14(-0.29%) |
Oct 14, 2009 | 46.48 | 47.12 | 46.34 | 46.90 | 2,038,656 | +1.18(+2.57%) |
Oct 13, 2009 | 46.04 | 46.39 | 45.28 | 45.72 | 1,850,050 | -0.75(-1.61%) |
Oct 12, 2009 | 46.40 | 46.91 | 46.26 | 46.47 | 1,111,874 | +0.21(+0.46%) |
Oct 09, 2009 | 45.55 | 46.38 | 45.53 | 46.26 | 1,267,738 | +0.18(+0.40%) |
Oct 08, 2009 | 45.08 | 46.43 | 45.08 | 46.07 | 2,260,200 | +1.30(+2.91%) |
Oct 07, 2009 | 43.82 | 44.80 | 43.68 | 44.77 | 1,323,380 | +0.50(+1.12%) |
Oct 06, 2009 | 44.58 | 45.53 | 43.54 | 44.28 | 1,915,310 | -0.06(-0.14%) |
Oct 05, 2009 | 43.28 | 44.64 | 42.74 | 44.34 | 2,200,739 | +1.58(+3.71%) |
Oct 02, 2009 | 42.58 | 44.26 | 42.21 | 42.75 | 2,456,399 | -0.31(-0.73%) |
Oct 01, 2009 | 45.52 | 45.56 | 43.05 | 43.07 | 3,830,454 | -2.67(-5.83%) |
Sep 30, 2009 | 46.40 | 46.75 | 45.39 | 45.74 | 3,271,883 | -0.47(-1.02%) |
Sep 29, 2009 | 47.35 | 47.79 | 46.04 | 46.21 | 2,083,577 | +0.22(+0.48%) |
Sep 28, 2009 | 45.53 | 47.26 | 45.33 | 45.99 | 2,721,477 | +0.80(+1.77%) |
Sep 25, 2009 | 44.65 | 45.82 | 44.62 | 45.19 | 2,841,407 | +0.04(+0.10%) |
Sep 24, 2009 | 45.70 | 46.20 | 43.96 | 45.14 | 4,272,367 | -0.81(-1.77%) |
Sep 23, 2009 | 47.93 | 47.99 | 45.90 | 45.96 | 3,435,494 | -2.37(-4.91%) |
Sep 22, 2009 | 47.39 | 48.51 | 47.24 | 48.33 | 2,233,371 | +1.33(+2.82%) |
Sep 21, 2009 | 47.47 | 47.78 | 46.80 | 47.00 | 1,849,740 | -0.63(-1.32%) |
Sep 18, 2009 | 46.99 | 48.28 | 46.70 | 47.63 | 3,048,802 | +0.37(+0.79%) |
Sep 17, 2009 | 48.12 | 49.52 | 46.74 | 47.26 | 3,755,874 | +0.73(+1.56%) |
Sep 16, 2009 | 45.89 | 48.76 | 45.50 | 46.53 | 5,256,029 | +1.19(+2.63%) |
Sep 15, 2009 | 44.45 | 45.99 | 43.57 | 45.34 | 4,582,862 | +1.04(+2.34%) |
Sep 14, 2009 | 42.53 | 44.30 | 42.30 | 44.30 | 2,373,652 | +1.35(+3.15%) |
Sep 11, 2009 | 43.69 | 43.82 | 42.65 | 42.95 | 2,072,852 | -0.47(-1.07%) |
Sep 10, 2009 | 42.58 | 43.47 | 42.08 | 43.41 | 2,195,539 | +0.62(+1.44%) |
Sep 09, 2009 | 41.89 | 43.00 | 41.29 | 42.80 | 2,899,372 | +0.95(+2.27%) |
Sep 08, 2009 | 40.53 | 41.86 | 40.51 | 41.85 | 2,804,545 | +1.58(+3.92%) |
Sep 04, 2009 | 39.63 | 40.28 | 39.01 | 40.27 | 2,121,165 | +0.60(+1.51%) |
Sep 03, 2009 | 39.08 | 39.72 | 38.43 | 39.67 | 2,581,622 | +0.91(+2.34%) |
Sep 02, 2009 | 38.60 | 39.18 | 38.45 | 38.77 | 2,356,953 | -0.21(-0.55%) |