Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 44.07 | 44.09 | 43.83 | 43.84 | 86,742 | -0.06(-0.13%) |
Nov 27, 2009 | 43.97 | 44.07 | 43.88 | 43.90 | 48,752 | -0.21(-0.48%) |
Nov 25, 2009 | 44.37 | 44.58 | 44.04 | 44.11 | 143,454 | -0.22(-0.50%) |
Nov 24, 2009 | 44.51 | 44.56 | 44.29 | 44.33 | 63,384 | -0.28(-0.62%) |
Nov 23, 2009 | 44.76 | 44.89 | 44.55 | 44.61 | 38,423 | +0.04(+0.10%) |
Nov 20, 2009 | 44.61 | 44.77 | 44.46 | 44.57 | 39,629 | +0.01(+0.03%) |
Nov 19, 2009 | 44.45 | 44.67 | 44.22 | 44.55 | 187,828 | -0.10(-0.23%) |
Nov 18, 2009 | 44.43 | 44.73 | 44.41 | 44.66 | 35,488 | +0.27(+0.60%) |
Nov 17, 2009 | 44.61 | 44.70 | 44.27 | 44.39 | 56,983 | -0.18(-0.41%) |
Nov 16, 2009 | 44.84 | 44.87 | 44.45 | 44.57 | 81,693 | -0.62(-1.37%) |
Nov 13, 2009 | 45.23 | 45.38 | 45.11 | 45.19 | 66,825 | -0.21(-0.47%) |
Nov 12, 2009 | 45.45 | 45.94 | 45.32 | 45.40 | 107,329 | +0.11(+0.24%) |
Nov 11, 2009 | 45.26 | 45.40 | 45.08 | 45.29 | 42,299 | -0.24(-0.53%) |
Nov 10, 2009 | 45.11 | 45.66 | 45.07 | 45.53 | 90,437 | +0.08(+0.18%) |
Nov 09, 2009 | 45.51 | 45.55 | 45.26 | 45.45 | 351,114 | -0.06(-0.12%) |
Nov 06, 2009 | 45.46 | 45.92 | 45.42 | 45.50 | 231,352 | -0.06(-0.12%) |
Nov 05, 2009 | 45.74 | 45.76 | 45.52 | 45.56 | 220,415 | +0.04(+0.08%) |
Nov 04, 2009 | 45.43 | 45.75 | 45.18 | 45.52 | 175,779 | +0.32(+0.71%) |
Nov 03, 2009 | 44.61 | 45.23 | 44.59 | 45.20 | 705,041 | +0.53(+1.18%) |
Nov 02, 2009 | 44.55 | 44.84 | 44.48 | 44.67 | 110,101 | +0.14(+0.31%) |
Oct 30, 2009 | 44.86 | 44.92 | 44.44 | 44.54 | 176,714 | -0.67(-1.49%) |
Oct 29, 2009 | 45.02 | 45.40 | 44.90 | 45.21 | 171,575 | +0.50(+1.11%) |
Oct 28, 2009 | 44.90 | 44.90 | 44.56 | 44.71 | 324,840 | -0.24(-0.53%) |
Oct 27, 2009 | 45.47 | 45.47 | 44.89 | 44.95 | 379,773 | -0.64(-1.40%) |
Oct 26, 2009 | 45.24 | 45.63 | 45.17 | 45.59 | 70,673 | +0.59(+1.31%) |
Oct 23, 2009 | 44.93 | 45.04 | 44.84 | 45.00 | 60,091 | +0.34(+0.76%) |
Oct 22, 2009 | 44.75 | 44.78 | 44.59 | 44.66 | 60,928 | +0.29(+0.64%) |
Oct 21, 2009 | 44.37 | 44.71 | 44.37 | 44.37 | 95,378 | +0.15(+0.34%) |
Oct 20, 2009 | 44.12 | 44.22 | 44.10 | 44.22 | 75,204 | -0.25(-0.57%) |
Oct 19, 2009 | 44.72 | 44.83 | 44.43 | 44.47 | 54,242 | -0.29(-0.64%) |
Oct 16, 2009 | 44.96 | 45.10 | 44.75 | 44.76 | 99,736 | -0.45(-1.00%) |
Oct 15, 2009 | 45.24 | 49.64 | 44.84 | 45.21 | 216,125 | +0.18(+0.41%) |
Oct 14, 2009 | 44.82 | 45.04 | 44.58 | 45.02 | 113,651 | +0.63(+1.41%) |
Oct 13, 2009 | 44.36 | 44.45 | 44.19 | 44.40 | 67,454 | -0.18(-0.39%) |
Oct 12, 2009 | 44.68 | 44.78 | 44.50 | 44.57 | 72,117 | -0.11(-0.25%) |
Oct 09, 2009 | 43.97 | 44.89 | 43.86 | 44.68 | 220,415 | +0.93(+2.13%) |
Oct 08, 2009 | 42.97 | 43.84 | 42.96 | 43.75 | 639,442 | +0.54(+1.26%) |
Oct 07, 2009 | 43.42 | 43.43 | 43.13 | 43.21 | 44,976 | -0.50(-1.14%) |
Oct 06, 2009 | 43.37 | 43.73 | 43.36 | 43.71 | 152,566 | +0.40(+0.92%) |
Oct 05, 2009 | 43.16 | 43.41 | 43.01 | 43.31 | 295,268 | -0.03(-0.06%) |
Oct 02, 2009 | 42.77 | 43.39 | 42.77 | 43.34 | 128,101 | +0.26(+0.60%) |
Oct 01, 2009 | 43.34 | 43.40 | 42.90 | 43.08 | 51,853 | -0.53(-1.21%) |
Sep 30, 2009 | 43.65 | 43.69 | 43.43 | 43.60 | 37,750 | +0.07(+0.17%) |
Sep 29, 2009 | 43.81 | 43.81 | 43.40 | 43.53 | 73,878 | +0.01(+0.02%) |
Sep 28, 2009 | 43.80 | 43.84 | 43.50 | 43.52 | 70,680 | -0.42(-0.97%) |
Sep 25, 2009 | 44.22 | 44.40 | 43.90 | 43.95 | 40,759 | -0.53(-1.18%) |
Sep 24, 2009 | 44.61 | 44.69 | 44.38 | 44.47 | 37,471 | -0.22(-0.50%) |
Sep 23, 2009 | 44.89 | 45.14 | 44.60 | 44.69 | 69,963 | -0.06(-0.12%) |
Sep 22, 2009 | 45.07 | 45.08 | 44.66 | 44.75 | 11,725 | -0.18(-0.41%) |
Sep 21, 2009 | 44.80 | 45.18 | 44.67 | 44.93 | 40,297 | -0.05(-0.10%) |
Sep 18, 2009 | 44.79 | 45.17 | 44.63 | 44.98 | 53,688 | +0.43(+0.97%) |
Sep 17, 2009 | 45.00 | 45.07 | 44.53 | 44.55 | 25,557 | -0.82(-1.81%) |
Sep 16, 2009 | 45.17 | 45.46 | 44.93 | 45.37 | 43,064 | +0.09(+0.20%) |
Sep 15, 2009 | 45.26 | 45.32 | 44.99 | 45.27 | 34,945 | +0.25(+0.55%) |
Sep 14, 2009 | 44.90 | 45.04 | 44.62 | 45.02 | 21,045 | +0.43(+0.97%) |
Sep 11, 2009 | 44.53 | 44.61 | 44.15 | 44.59 | 48,417 | -0.22(-0.49%) |
Sep 10, 2009 | 45.42 | 45.43 | 44.55 | 44.81 | 48,933 | -0.91(-2.00%) |
Sep 09, 2009 | 45.95 | 46.10 | 45.73 | 45.73 | 21,798 | +0.06(+0.14%) |
Sep 08, 2009 | 45.73 | 45.73 | 45.29 | 45.66 | 154,028 | +0.27(+0.59%) |
Sep 04, 2009 | 44.79 | 45.40 | 44.73 | 45.39 | 105,333 | +0.74(+1.65%) |
Sep 03, 2009 | 44.67 | 44.69 | 44.52 | 44.66 | 69,694 | +0.32(+0.73%) |
Sep 02, 2009 | 45.02 | 45.14 | 44.29 | 44.33 | 292,631 | -0.63(-1.40%) |