Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 47.63 | 47.72 | 47.23 | 47.41 | 44,269 | -0.20(-0.43%) |
Nov 27, 2009 | 47.27 | 47.79 | 45.88 | 47.62 | 59,477 | -0.47(-0.97%) |
Nov 25, 2009 | 48.12 | 48.22 | 48.07 | 48.08 | 43,981 | -0.06(-0.13%) |
Nov 24, 2009 | 48.03 | 48.21 | 47.85 | 48.15 | 64,644 | +0.04(+0.09%) |
Nov 23, 2009 | 48.08 | 48.28 | 47.84 | 48.10 | 65,183 | +0.45(+0.94%) |
Nov 20, 2009 | 47.50 | 47.76 | 47.48 | 47.65 | 54,625 | +0.05(+0.10%) |
Nov 19, 2009 | 47.60 | 47.66 | 47.26 | 47.60 | 63,574 | -0.24(-0.50%) |
Nov 18, 2009 | 47.76 | 47.87 | 47.52 | 47.84 | 70,296 | -0.01(-0.01%) |
Nov 17, 2009 | 47.66 | 47.86 | 47.63 | 47.85 | 177,727 | +0.11(+0.24%) |
Nov 16, 2009 | 47.43 | 47.86 | 47.43 | 47.74 | 191,455 | +0.40(+0.85%) |
Nov 13, 2009 | 47.12 | 47.42 | 46.94 | 47.34 | 146,292 | +0.32(+0.69%) |
Nov 12, 2009 | 47.31 | 47.51 | 46.98 | 47.01 | 82,339 | -0.31(-0.66%) |
Nov 11, 2009 | 47.38 | 47.45 | 47.17 | 47.32 | 170,375 | +0.15(+0.31%) |
Nov 10, 2009 | 47.17 | 47.40 | 47.05 | 47.17 | 112,864 | +0.07(+0.15%) |
Nov 09, 2009 | 46.72 | 47.11 | 46.58 | 47.10 | 52,985 | +0.61(+1.32%) |
Nov 06, 2009 | 46.08 | 46.49 | 46.07 | 46.49 | 40,449 | +0.16(+0.33%) |
Nov 05, 2009 | 45.84 | 46.36 | 45.67 | 46.33 | 60,331 | +0.29(+0.63%) |
Nov 04, 2009 | 46.09 | 46.46 | 45.94 | 46.05 | 68,513 | +0.13(+0.28%) |
Nov 03, 2009 | 45.88 | 46.24 | 45.64 | 45.92 | 97,096 | -0.20(-0.44%) |
Nov 02, 2009 | 45.83 | 46.19 | 45.75 | 46.12 | 55,737 | +0.46(+1.00%) |
Oct 30, 2009 | 46.38 | 46.56 | 45.66 | 45.66 | 119,259 | -0.84(-1.81%) |
Oct 29, 2009 | 46.06 | 46.56 | 45.99 | 46.50 | 69,798 | +0.76(+1.67%) |
Oct 28, 2009 | 45.83 | 46.17 | 45.73 | 45.74 | 92,177 | -0.28(-0.61%) |
Oct 27, 2009 | 46.05 | 46.21 | 45.75 | 46.02 | 129,394 | +0.05(+0.11%) |
Oct 26, 2009 | 46.33 | 46.67 | 45.85 | 45.97 | 80,302 | -0.33(-0.72%) |
Oct 23, 2009 | 46.39 | 46.39 | 46.15 | 46.30 | 60,753 | -0.48(-1.03%) |
Oct 22, 2009 | 46.62 | 46.95 | 46.39 | 46.78 | 45,654 | +0.08(+0.17%) |
Oct 21, 2009 | 47.00 | 47.36 | 46.69 | 46.70 | 249,764 | -0.40(-0.84%) |
Oct 20, 2009 | 46.97 | 47.15 | 46.97 | 47.10 | 247,627 | -0.11(-0.24%) |
Oct 19, 2009 | 46.93 | 47.36 | 46.93 | 47.21 | 34,452 | +0.37(+0.79%) |
Oct 16, 2009 | 46.54 | 47.03 | 46.54 | 46.84 | 65,817 | +0.11(+0.24%) |
Oct 15, 2009 | 46.12 | 46.73 | 46.12 | 46.73 | 48,042 | +0.40(+0.85%) |
Oct 14, 2009 | 46.39 | 46.43 | 46.17 | 46.33 | 55,720 | +0.24(+0.52%) |
Oct 13, 2009 | 46.17 | 46.19 | 45.99 | 46.09 | 63,543 | -0.07(-0.15%) |
Oct 12, 2009 | 46.43 | 46.44 | 46.16 | 46.17 | 18,049 | +0.01(+0.03%) |
Oct 09, 2009 | 46.05 | 46.18 | 45.94 | 46.15 | 34,189 | +0.11(+0.25%) |
Oct 08, 2009 | 46.09 | 46.10 | 45.78 | 46.04 | 53,091 | +0.27(+0.59%) |
Oct 07, 2009 | 45.60 | 45.78 | 45.56 | 45.77 | 41,162 | +0.15(+0.34%) |
Oct 06, 2009 | 45.34 | 45.70 | 45.34 | 45.61 | 78,811 | +0.44(+0.97%) |
Oct 05, 2009 | 45.13 | 45.22 | 44.73 | 45.18 | 81,713 | +0.11(+0.25%) |
Oct 02, 2009 | 44.61 | 45.18 | 44.61 | 45.06 | 59,107 | +0.18(+0.41%) |
Oct 01, 2009 | 45.21 | 45.21 | 44.80 | 44.88 | 43,174 | -0.45(-1.00%) |
Sep 30, 2009 | 45.35 | 45.43 | 44.87 | 45.33 | 36,916 | +0.04(+0.08%) |
Sep 29, 2009 | 45.31 | 45.45 | 45.21 | 45.30 | 75,522 | +0.07(+0.16%) |
Sep 28, 2009 | 44.88 | 45.30 | 44.88 | 45.22 | 27,694 | +0.39(+0.88%) |
Sep 25, 2009 | 44.91 | 45.09 | 44.80 | 44.83 | 53,033 | -0.13(-0.30%) |
Sep 24, 2009 | 45.26 | 45.33 | 44.85 | 44.97 | 57,005 | -0.21(-0.47%) |
Sep 23, 2009 | 45.20 | 45.64 | 45.15 | 45.18 | 22,318 | +0.02(+0.05%) |
Sep 22, 2009 | 45.35 | 45.35 | 44.99 | 45.16 | 85,858 | +0.01(+0.03%) |
Sep 21, 2009 | 44.94 | 45.23 | 44.92 | 45.14 | 35,354 | -0.06(-0.12%) |
Sep 18, 2009 | 45.02 | 45.32 | 44.97 | 45.20 | 36,494 | +0.44(+0.99%) |
Sep 17, 2009 | 44.82 | 44.99 | 44.70 | 44.75 | 58,260 | +0.26(+0.58%) |
Sep 16, 2009 | 44.52 | 44.83 | 44.39 | 44.50 | 45,879 | +0.00(+0.01%) |
Sep 15, 2009 | 44.70 | 44.78 | 44.34 | 44.49 | 920,942 | -0.23(-0.52%) |
Sep 14, 2009 | 44.54 | 44.84 | 44.46 | 44.73 | 51,171 | -0.05(-0.11%) |
Sep 11, 2009 | 44.73 | 44.86 | 44.63 | 44.78 | 39,839 | +0.16(+0.36%) |
Sep 10, 2009 | 44.44 | 44.65 | 44.35 | 44.61 | 35,731 | +0.29(+0.65%) |
Sep 09, 2009 | 44.37 | 44.37 | 44.09 | 44.32 | 48,336 | +0.06(+0.13%) |
Sep 08, 2009 | 44.19 | 44.31 | 44.00 | 44.27 | 81,996 | +0.35(+0.79%) |
Sep 04, 2009 | 43.66 | 43.94 | 43.56 | 43.92 | 54,276 | +0.34(+0.78%) |
Sep 03, 2009 | 43.67 | 43.67 | 43.29 | 43.58 | 33,496 | +0.20(+0.47%) |
Sep 02, 2009 | 43.21 | 43.51 | 43.13 | 43.38 | 40,368 | +0.01(+0.03%) |