Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 44.45 | 44.78 | 44.45 | 44.69 | 1,233,552 | +0.16(+0.37%) |
Nov 27, 2009 | 44.41 | 44.63 | 44.20 | 44.53 | 798,774 | -0.25(-0.55%) |
Nov 25, 2009 | 44.63 | 44.78 | 44.59 | 44.78 | 590,743 | +0.19(+0.42%) |
Nov 24, 2009 | 44.70 | 44.70 | 44.58 | 44.59 | 800,142 | -0.06(-0.13%) |
Nov 23, 2009 | 44.79 | 44.79 | 44.58 | 44.65 | 1,326,556 | +0.05(+0.11%) |
Nov 20, 2009 | 44.63 | 44.73 | 44.58 | 44.60 | 844,542 | -0.02(-0.05%) |
Nov 19, 2009 | 44.67 | 44.74 | 44.55 | 44.62 | 994,674 | -0.08(-0.18%) |
Nov 18, 2009 | 44.81 | 44.81 | 44.63 | 44.70 | 1,080,493 | -0.05(-0.10%) |
Nov 17, 2009 | 44.76 | 44.78 | 44.67 | 44.75 | 573,018 | +0.14(+0.32%) |
Nov 16, 2009 | 44.68 | 44.78 | 44.60 | 44.61 | 1,191,103 | +0.02(+0.05%) |
Nov 13, 2009 | 44.53 | 44.68 | 44.46 | 44.59 | 972,797 | +0.08(+0.18%) |
Nov 12, 2009 | 44.67 | 44.68 | 44.51 | 44.51 | 1,083,430 | -0.19(-0.42%) |
Nov 11, 2009 | 44.63 | 44.76 | 44.56 | 44.69 | 903,354 | +0.18(+0.39%) |
Nov 10, 2009 | 44.66 | 44.67 | 44.41 | 44.52 | 866,000 | -0.13(-0.29%) |
Nov 09, 2009 | 44.59 | 44.68 | 44.18 | 44.65 | 675,306 | +0.26(+0.58%) |
Nov 06, 2009 | 44.28 | 44.41 | 44.13 | 44.39 | 504,900 | +0.15(+0.34%) |
Nov 05, 2009 | 44.34 | 44.38 | 44.07 | 44.24 | 648,227 | +0.04(+0.08%) |
Nov 04, 2009 | 44.44 | 44.48 | 44.06 | 44.20 | 768,062 | -0.08(-0.19%) |
Nov 03, 2009 | 44.05 | 44.29 | 43.98 | 44.28 | 616,669 | +0.05(+0.11%) |
Nov 02, 2009 | 44.29 | 44.51 | 43.93 | 44.24 | 1,221,184 | -0.28(-0.63%) |
Oct 30, 2009 | 44.70 | 44.87 | 43.95 | 44.52 | 1,391,228 | -0.23(-0.52%) |
Oct 29, 2009 | 44.33 | 44.94 | 44.24 | 44.75 | 1,182,746 | +0.40(+0.90%) |
Oct 28, 2009 | 45.00 | 45.01 | 44.07 | 44.35 | 1,923,651 | -0.61(-1.36%) |
Oct 27, 2009 | 45.28 | 45.33 | 44.88 | 44.96 | 909,955 | -0.20(-0.44%) |
Oct 26, 2009 | 45.42 | 45.48 | 45.16 | 45.16 | 826,763 | -0.14(-0.31%) |
Oct 23, 2009 | 45.34 | 45.38 | 45.23 | 45.30 | 790,775 | -0.04(-0.08%) |
Oct 22, 2009 | 45.26 | 45.35 | 45.13 | 45.34 | 691,790 | +0.12(+0.26%) |
Oct 21, 2009 | 45.17 | 45.29 | 45.08 | 45.22 | 749,893 | +0.15(+0.34%) |
Oct 20, 2009 | 44.99 | 45.10 | 44.92 | 45.07 | 834,253 | +0.05(+0.10%) |
Oct 19, 2009 | 44.83 | 45.02 | 44.78 | 45.02 | 701,392 | +0.27(+0.60%) |
Oct 16, 2009 | 44.83 | 44.87 | 44.60 | 44.75 | 709,261 | -0.05(-0.10%) |
Oct 15, 2009 | 44.81 | 44.88 | 44.66 | 44.80 | 745,471 | +0.01(+0.03%) |
Oct 14, 2009 | 44.75 | 44.81 | 44.51 | 44.79 | 946,404 | +0.23(+0.53%) |
Oct 13, 2009 | 44.67 | 44.67 | 44.35 | 44.55 | 433,196 | -0.01(-0.03%) |
Oct 12, 2009 | 44.59 | 44.66 | 44.45 | 44.56 | 572,750 | +0.08(+0.18%) |
Oct 09, 2009 | 44.41 | 44.60 | 44.35 | 44.48 | 687,151 | +0.07(+0.16%) |
Oct 08, 2009 | 44.39 | 44.55 | 44.29 | 44.41 | 889,169 | +0.07(+0.16%) |
Oct 07, 2009 | 44.21 | 44.42 | 44.19 | 44.34 | 639,188 | +0.07(+0.16%) |
Oct 06, 2009 | 44.29 | 44.47 | 44.19 | 44.27 | 1,227,327 | +0.09(+0.21%) |
Oct 05, 2009 | 43.71 | 44.18 | 43.58 | 44.18 | 643,244 | +0.48(+1.10%) |
Oct 02, 2009 | 43.15 | 43.71 | 42.48 | 43.70 | 2,105,083 | +0.05(+0.11%) |
Oct 01, 2009 | 44.44 | 44.59 | 43.58 | 43.65 | 4,037,882 | -1.45(-3.22%) |
Sep 30, 2009 | 45.17 | 45.17 | 44.85 | 45.10 | 1,061,039 | -0.01(-0.03%) |
Sep 29, 2009 | 45.14 | 45.14 | 44.96 | 45.12 | 921,787 | +0.01(+0.03%) |
Sep 28, 2009 | 45.02 | 45.22 | 44.90 | 45.10 | 686,498 | +0.15(+0.34%) |
Sep 25, 2009 | 44.39 | 44.95 | 44.33 | 44.95 | 749,257 | +0.54(+1.21%) |
Sep 24, 2009 | 44.78 | 45.10 | 44.31 | 44.41 | 1,193,645 | -0.52(-1.15%) |
Sep 23, 2009 | 44.73 | 45.07 | 44.73 | 44.93 | 948,078 | +0.19(+0.42%) |
Sep 22, 2009 | 44.66 | 44.78 | 44.49 | 44.74 | 704,715 | +0.21(+0.47%) |
Sep 21, 2009 | 44.58 | 44.58 | 44.33 | 44.53 | 670,734 | -0.05(-0.11%) |
Sep 18, 2009 | 44.56 | 44.73 | 44.29 | 44.58 | 1,104,616 | +0.06(+0.13%) |
Sep 17, 2009 | 44.76 | 44.86 | 44.34 | 44.52 | 1,106,890 | +0.00(+0.01%) |
Sep 16, 2009 | 44.40 | 44.69 | 44.37 | 44.51 | 1,401,114 | +0.43(+0.98%) |
Sep 15, 2009 | 43.74 | 44.10 | 43.59 | 44.08 | 1,112,189 | +0.60(+1.37%) |
Sep 14, 2009 | 43.29 | 43.57 | 43.12 | 43.49 | 833,933 | +0.13(+0.30%) |
Sep 11, 2009 | 43.17 | 43.36 | 43.16 | 43.36 | 898,507 | +0.18(+0.41%) |
Sep 10, 2009 | 42.57 | 43.18 | 42.57 | 43.18 | 983,522 | +0.73(+1.71%) |
Sep 09, 2009 | 42.77 | 42.77 | 42.44 | 42.45 | 698,725 | -0.26(-0.60%) |
Sep 08, 2009 | 42.28 | 42.71 | 42.28 | 42.71 | 818,621 | +0.50(+1.19%) |
Sep 04, 2009 | 41.90 | 42.35 | 41.72 | 42.21 | 891,092 | +0.49(+1.18%) |
Sep 03, 2009 | 41.69 | 41.89 | 41.51 | 41.72 | 1,124,863 | +0.14(+0.34%) |
Sep 02, 2009 | 42.30 | 42.30 | 41.51 | 41.58 | 1,171,216 | -0.70(-1.66%) |