Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 46.33 | 46.78 | 45.77 | 46.12 | 267,907 | -0.27(-0.58%) |
Nov 27, 2009 | 46.12 | 46.69 | 45.61 | 46.39 | 117,328 | -1.33(-2.80%) |
Nov 25, 2009 | 46.72 | 47.82 | 46.34 | 47.73 | 481,786 | +1.13(+2.43%) |
Nov 24, 2009 | 46.25 | 46.63 | 45.59 | 46.59 | 364,102 | +0.30(+0.64%) |
Nov 23, 2009 | 46.49 | 47.27 | 46.13 | 46.30 | 664,419 | +0.57(+1.26%) |
Nov 20, 2009 | 45.90 | 46.05 | 45.33 | 45.72 | 667,004 | -0.51(-1.10%) |
Nov 19, 2009 | 47.11 | 47.11 | 45.86 | 46.23 | 557,339 | -1.25(-2.63%) |
Nov 18, 2009 | 48.15 | 48.15 | 47.25 | 47.48 | 472,259 | -0.48(-1.00%) |
Nov 17, 2009 | 48.36 | 48.36 | 47.62 | 47.97 | 307,943 | -0.42(-0.86%) |
Nov 16, 2009 | 47.79 | 48.74 | 47.73 | 48.38 | 392,972 | +1.13(+2.39%) |
Nov 13, 2009 | 47.16 | 47.58 | 46.73 | 47.25 | 387,860 | +0.09(+0.20%) |
Nov 12, 2009 | 48.55 | 48.55 | 46.97 | 47.16 | 491,897 | -1.30(-2.68%) |
Nov 11, 2009 | 49.43 | 49.54 | 48.18 | 48.46 | 230,629 | -0.40(-0.82%) |
Nov 10, 2009 | 48.91 | 49.14 | 48.15 | 48.86 | 555,751 | -0.06(-0.13%) |
Nov 09, 2009 | 48.23 | 48.99 | 48.23 | 48.92 | 353,703 | +1.32(+2.78%) |
Nov 06, 2009 | 47.50 | 48.37 | 47.29 | 47.60 | 325,917 | -0.50(-1.04%) |
Nov 05, 2009 | 47.74 | 48.11 | 46.97 | 48.10 | 370,842 | +0.84(+1.78%) |
Nov 04, 2009 | 47.72 | 48.28 | 47.11 | 47.25 | 627,273 | +0.09(+0.20%) |
Nov 03, 2009 | 45.45 | 47.31 | 45.03 | 47.16 | 525,376 | +1.13(+2.46%) |
Nov 02, 2009 | 46.07 | 46.99 | 45.15 | 46.03 | 330,465 | +0.17(+0.36%) |
Oct 30, 2009 | 48.01 | 48.07 | 45.49 | 45.86 | 471,095 | -2.42(-5.01%) |
Oct 29, 2009 | 47.01 | 48.40 | 47.00 | 48.28 | 374,353 | +1.75(+3.77%) |
Oct 28, 2009 | 48.76 | 48.76 | 46.43 | 46.53 | 681,957 | -2.43(-4.96%) |
Oct 27, 2009 | 48.99 | 49.80 | 48.55 | 48.96 | 345,981 | +0.10(+0.21%) |
Oct 26, 2009 | 50.01 | 51.26 | 48.73 | 48.86 | 543,844 | -1.03(-2.06%) |
Oct 23, 2009 | 50.29 | 50.38 | 49.53 | 49.88 | 440,316 | -1.36(-2.66%) |
Oct 22, 2009 | 51.18 | 51.33 | 50.11 | 51.25 | 249,946 | -0.06(-0.13%) |
Oct 21, 2009 | 51.48 | 52.80 | 51.27 | 51.31 | 438,824 | -0.49(-0.95%) |
Oct 20, 2009 | 51.01 | 51.83 | 51.01 | 51.80 | 317,368 | -0.12(-0.23%) |
Oct 19, 2009 | 51.43 | 52.02 | 51.06 | 51.92 | 237,112 | +0.60(+1.17%) |
Oct 16, 2009 | 51.15 | 51.51 | 50.82 | 51.32 | 286,221 | -0.13(-0.25%) |
Oct 15, 2009 | 49.95 | 51.47 | 49.95 | 51.45 | 344,198 | +0.95(+1.89%) |
Oct 14, 2009 | 50.63 | 50.65 | 49.95 | 50.50 | 211,772 | +0.66(+1.32%) |
Oct 13, 2009 | 49.75 | 49.93 | 48.63 | 49.84 | 321,352 | +0.14(+0.28%) |
Oct 12, 2009 | 50.27 | 50.42 | 49.50 | 49.70 | 282,383 | +0.49(+1.00%) |
Oct 09, 2009 | 49.11 | 49.58 | 48.74 | 49.21 | 258,655 | -0.06(-0.13%) |
Oct 08, 2009 | 47.94 | 49.44 | 47.92 | 49.27 | 261,162 | +1.71(+3.60%) |
Oct 07, 2009 | 47.48 | 47.81 | 46.94 | 47.56 | 169,705 | -0.01(-0.02%) |
Oct 06, 2009 | 46.82 | 47.72 | 46.82 | 47.57 | 140,144 | +1.33(+2.89%) |
Oct 05, 2009 | 44.95 | 46.34 | 44.74 | 46.23 | 213,813 | +1.39(+3.10%) |
Oct 02, 2009 | 44.44 | 45.16 | 43.92 | 44.84 | 283,196 | -0.23(-0.51%) |
Oct 01, 2009 | 46.94 | 46.97 | 45.00 | 45.08 | 280,832 | -1.96(-4.18%) |
Sep 30, 2009 | 47.24 | 47.54 | 46.14 | 47.04 | 329,858 | +0.07(+0.16%) |
Sep 29, 2009 | 46.98 | 47.20 | 46.38 | 46.97 | 230,765 | +0.05(+0.10%) |
Sep 28, 2009 | 46.35 | 46.99 | 45.93 | 46.92 | 141,572 | +0.89(+1.93%) |
Sep 25, 2009 | 46.02 | 46.47 | 45.61 | 46.03 | 196,615 | -0.04(-0.08%) |
Sep 24, 2009 | 47.24 | 47.24 | 45.65 | 46.07 | 196,473 | -1.05(-2.22%) |
Sep 23, 2009 | 48.31 | 48.31 | 46.94 | 47.11 | 396,573 | -1.03(-2.14%) |
Sep 22, 2009 | 47.70 | 48.30 | 47.70 | 48.14 | 317,808 | +1.01(+2.14%) |
Sep 21, 2009 | 46.81 | 47.30 | 46.16 | 47.13 | 269,835 | -0.43(-0.90%) |
Sep 18, 2009 | 48.41 | 48.54 | 47.08 | 47.56 | 286,302 | -0.59(-1.23%) |
Sep 17, 2009 | 48.31 | 48.94 | 47.76 | 48.15 | 429,730 | +0.14(+0.29%) |
Sep 16, 2009 | 47.38 | 48.41 | 47.28 | 48.01 | 440,462 | +1.08(+2.31%) |
Sep 15, 2009 | 46.21 | 47.09 | 46.11 | 46.93 | 244,661 | +1.02(+2.22%) |
Sep 14, 2009 | 45.14 | 45.96 | 44.88 | 45.91 | 430,701 | +0.28(+0.61%) |
Sep 11, 2009 | 45.61 | 46.49 | 45.21 | 45.63 | 309,247 | +0.27(+0.59%) |
Sep 10, 2009 | 44.14 | 45.37 | 43.79 | 45.36 | 381,200 | +1.39(+3.16%) |
Sep 09, 2009 | 43.59 | 44.34 | 43.18 | 43.97 | 184,669 | +0.62(+1.43%) |
Sep 08, 2009 | 42.94 | 43.63 | 42.94 | 43.35 | 179,259 | +1.31(+3.11%) |
Sep 04, 2009 | 41.18 | 42.10 | 41.18 | 42.04 | 115,365 | +0.79(+1.90%) |
Sep 03, 2009 | 41.49 | 41.67 | 41.05 | 41.26 | 176,144 | +0.06(+0.16%) |
Sep 02, 2009 | 41.22 | 41.72 | 41.13 | 41.19 | 451,555 | -0.24(-0.58%) |