Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 43.85 | 44.38 | 43.61 | 44.16 | 6,891,396 | +0.39(+0.90%) |
Nov 27, 2009 | 43.41 | 44.04 | 43.41 | 43.77 | 3,271,822 | -0.66(-1.49%) |
Nov 25, 2009 | 44.41 | 44.49 | 44.19 | 44.43 | 3,400,404 | +0.17(+0.39%) |
Nov 24, 2009 | 44.21 | 44.41 | 43.91 | 44.26 | 4,868,893 | -0.07(-0.15%) |
Nov 23, 2009 | 44.00 | 44.52 | 43.88 | 44.33 | 5,957,487 | +0.62(+1.42%) |
Nov 20, 2009 | 43.98 | 44.04 | 43.48 | 43.71 | 5,308,698 | -0.35(-0.79%) |
Nov 19, 2009 | 44.17 | 44.28 | 43.47 | 44.05 | 4,432,513 | -0.31(-0.71%) |
Nov 18, 2009 | 44.52 | 44.56 | 44.10 | 44.37 | 4,454,598 | -0.32(-0.71%) |
Nov 17, 2009 | 44.18 | 44.69 | 44.18 | 44.68 | 5,455,737 | +0.43(+0.97%) |
Nov 16, 2009 | 43.99 | 44.41 | 43.92 | 44.25 | 5,279,338 | +0.40(+0.91%) |
Nov 13, 2009 | 43.74 | 44.18 | 43.53 | 43.86 | 4,274,657 | +0.06(+0.14%) |
Nov 12, 2009 | 44.19 | 44.34 | 43.65 | 43.79 | 4,322,293 | -0.43(-0.96%) |
Nov 11, 2009 | 44.29 | 44.81 | 44.08 | 44.22 | 5,071,191 | -0.02(-0.04%) |
Nov 10, 2009 | 43.70 | 44.40 | 43.70 | 44.24 | 6,177,218 | +0.45(+1.02%) |
Nov 09, 2009 | 43.07 | 43.83 | 42.82 | 43.79 | 6,965,264 | +1.02(+2.37%) |
Nov 06, 2009 | 42.47 | 43.00 | 42.36 | 42.77 | 3,288,285 | -0.03(-0.07%) |
Nov 05, 2009 | 42.26 | 42.93 | 42.23 | 42.80 | 5,461,171 | +0.79(+1.88%) |
Nov 04, 2009 | 42.36 | 42.70 | 41.92 | 42.01 | 7,186,376 | +0.01(+0.01%) |
Nov 03, 2009 | 41.98 | 42.33 | 41.77 | 42.01 | 6,133,856 | -0.12(-0.30%) |
Nov 02, 2009 | 41.89 | 42.51 | 41.60 | 42.13 | 6,931,652 | +0.40(+0.97%) |
Oct 30, 2009 | 42.60 | 42.95 | 41.49 | 41.73 | 7,990,851 | -1.08(-2.53%) |
Oct 29, 2009 | 42.36 | 43.09 | 42.34 | 42.81 | 7,431,648 | +0.58(+1.37%) |
Oct 28, 2009 | 43.14 | 43.28 | 42.13 | 42.23 | 7,760,017 | -0.87(-2.03%) |
Oct 27, 2009 | 43.67 | 43.82 | 43.01 | 43.11 | 7,938,013 | -0.47(-1.07%) |
Oct 26, 2009 | 44.05 | 44.59 | 43.20 | 43.57 | 6,842,793 | -0.57(-1.29%) |
Oct 23, 2009 | 44.01 | 44.24 | 43.57 | 44.14 | 9,618,144 | -0.55(-1.23%) |
Oct 22, 2009 | 44.24 | 44.95 | 43.74 | 44.69 | 12,670,451 | +1.40(+3.22%) |
Oct 21, 2009 | 42.95 | 43.89 | 42.95 | 43.29 | 6,242,013 | +0.22(+0.50%) |
Oct 20, 2009 | 42.91 | 43.15 | 42.88 | 43.08 | 6,184,741 | -0.21(-0.48%) |
Oct 19, 2009 | 43.26 | 43.72 | 43.01 | 43.29 | 5,406,584 | +0.17(+0.39%) |
Oct 16, 2009 | 43.12 | 43.67 | 42.80 | 43.12 | 5,874,425 | -0.43(-0.98%) |
Oct 15, 2009 | 43.22 | 43.81 | 43.22 | 43.54 | 6,511,970 | +0.11(+0.26%) |
Oct 14, 2009 | 42.74 | 43.63 | 42.58 | 43.43 | 7,266,895 | +1.09(+2.57%) |
Oct 13, 2009 | 42.43 | 42.66 | 42.09 | 42.34 | 4,337,189 | -0.13(-0.31%) |
Oct 12, 2009 | 42.78 | 42.86 | 42.24 | 42.47 | 4,240,742 | +0.09(+0.20%) |
Oct 09, 2009 | 42.23 | 42.39 | 41.97 | 42.39 | 4,943,115 | +0.11(+0.27%) |
Oct 08, 2009 | 41.62 | 42.51 | 41.62 | 42.27 | 5,815,928 | +0.79(+1.90%) |
Oct 07, 2009 | 41.71 | 41.89 | 41.25 | 41.49 | 5,584,508 | -0.45(-1.07%) |
Oct 06, 2009 | 41.67 | 42.40 | 41.59 | 41.93 | 4,814,196 | +0.52(+1.25%) |
Oct 05, 2009 | 40.80 | 41.63 | 40.78 | 41.42 | 4,647,244 | +0.62(+1.52%) |
Oct 02, 2009 | 40.73 | 41.04 | 40.62 | 40.80 | 5,717,354 | -0.35(-0.85%) |
Oct 01, 2009 | 41.72 | 41.90 | 41.07 | 41.15 | 7,691,588 | -0.71(-1.69%) |
Sep 30, 2009 | 42.01 | 42.53 | 41.28 | 41.86 | 8,042,595 | -0.08(-0.19%) |
Sep 29, 2009 | 42.42 | 42.68 | 41.89 | 41.94 | 5,642,505 | -0.58(-1.36%) |
Sep 28, 2009 | 41.93 | 42.77 | 41.93 | 42.52 | 4,214,340 | +0.66(+1.57%) |
Sep 25, 2009 | 42.00 | 42.19 | 41.62 | 41.86 | 6,118,867 | -0.17(-0.40%) |
Sep 24, 2009 | 42.34 | 42.68 | 41.76 | 42.03 | 5,482,100 | -0.18(-0.43%) |
Sep 23, 2009 | 42.61 | 43.11 | 42.14 | 42.21 | 5,896,243 | -0.31(-0.73%) |
Sep 22, 2009 | 42.44 | 42.63 | 42.02 | 42.52 | 3,896,099 | +0.24(+0.58%) |
Sep 21, 2009 | 41.92 | 42.36 | 41.92 | 42.28 | 4,513,928 | -0.05(-0.11%) |
Sep 18, 2009 | 42.61 | 42.68 | 42.26 | 42.32 | 7,735,892 | -0.15(-0.36%) |
Sep 17, 2009 | 42.73 | 42.80 | 42.26 | 42.48 | 5,944,030 | +0.01(+0.03%) |
Sep 16, 2009 | 42.40 | 42.82 | 42.26 | 42.46 | 4,799,810 | +0.11(+0.25%) |
Sep 15, 2009 | 42.33 | 42.47 | 41.97 | 42.36 | 6,288,471 | +0.07(+0.16%) |
Sep 14, 2009 | 41.81 | 42.34 | 41.64 | 42.29 | 6,111,341 | +0.32(+0.76%) |
Sep 11, 2009 | 42.21 | 42.25 | 41.81 | 41.97 | 5,873,378 | -0.22(-0.52%) |
Sep 10, 2009 | 41.43 | 42.19 | 41.13 | 42.19 | 7,290,464 | +0.69(+1.65%) |
Sep 09, 2009 | 40.62 | 41.69 | 40.62 | 41.51 | 8,411,652 | +0.85(+2.08%) |
Sep 08, 2009 | 40.67 | 41.01 | 40.50 | 40.66 | 5,938,893 | +0.19(+0.48%) |
Sep 04, 2009 | 40.26 | 40.58 | 39.94 | 40.47 | 3,969,759 | +0.19(+0.46%) |
Sep 03, 2009 | 40.12 | 40.33 | 39.78 | 40.28 | 5,632,237 | +0.25(+0.62%) |
Sep 02, 2009 | 39.98 | 40.37 | 39.64 | 40.03 | 5,745,611 | +0.20(+0.50%) |