Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 49.33 | 49.97 | 48.89 | 49.81 | 1,112,517 | +1.27(+2.61%) |
Nov 27, 2009 | 47.92 | 49.08 | 47.80 | 48.54 | 1,052,712 | -2.71(-5.29%) |
Nov 25, 2009 | 51.03 | 51.34 | 50.70 | 51.26 | 609,450 | +0.37(+0.72%) |
Nov 24, 2009 | 51.24 | 51.26 | 50.02 | 50.89 | 1,365,532 | -0.81(-1.57%) |
Nov 23, 2009 | 51.62 | 52.13 | 51.38 | 51.70 | 722,688 | +1.70(+3.39%) |
Nov 20, 2009 | 49.94 | 50.30 | 49.59 | 50.00 | 960,901 | -1.38(-2.69%) |
Nov 19, 2009 | 51.43 | 51.47 | 50.69 | 51.39 | 991,536 | -1.49(-2.82%) |
Nov 18, 2009 | 53.31 | 53.31 | 52.46 | 52.88 | 664,512 | +0.22(+0.43%) |
Nov 17, 2009 | 52.35 | 52.67 | 51.82 | 52.65 | 553,228 | -0.14(-0.27%) |
Nov 16, 2009 | 52.43 | 53.31 | 52.43 | 52.80 | 703,531 | +1.54(+3.00%) |
Nov 13, 2009 | 50.72 | 51.50 | 50.21 | 51.26 | 671,998 | +0.76(+1.51%) |
Nov 12, 2009 | 51.62 | 51.87 | 50.32 | 50.49 | 481,602 | -1.05(-2.04%) |
Nov 11, 2009 | 51.81 | 52.22 | 51.22 | 51.54 | 685,316 | +0.27(+0.52%) |
Nov 10, 2009 | 50.79 | 51.49 | 50.57 | 51.28 | 708,021 | +0.01(+0.01%) |
Nov 09, 2009 | 50.30 | 51.33 | 50.12 | 51.27 | 728,144 | +2.32(+4.75%) |
Nov 06, 2009 | 48.59 | 49.50 | 48.48 | 48.95 | 582,570 | -0.29(-0.58%) |
Nov 05, 2009 | 48.65 | 49.33 | 48.41 | 49.23 | 825,605 | +0.94(+1.95%) |
Nov 04, 2009 | 49.08 | 49.32 | 48.18 | 48.29 | 852,031 | +0.06(+0.13%) |
Nov 03, 2009 | 47.31 | 48.47 | 47.16 | 48.23 | 1,329,871 | -1.14(-2.30%) |
Nov 02, 2009 | 49.38 | 50.40 | 48.31 | 49.37 | 1,832,165 | +0.56(+1.14%) |
Oct 30, 2009 | 51.51 | 51.77 | 48.52 | 48.81 | 1,766,601 | -3.73(-7.11%) |
Oct 29, 2009 | 50.58 | 53.01 | 50.30 | 52.54 | 1,851,718 | +4.32(+8.96%) |
Oct 28, 2009 | 50.06 | 50.44 | 48.07 | 48.22 | 1,407,850 | -2.23(-4.42%) |
Oct 27, 2009 | 51.38 | 51.64 | 50.27 | 50.45 | 1,186,388 | -0.72(-1.41%) |
Oct 26, 2009 | 53.35 | 53.86 | 51.00 | 51.17 | 2,081,499 | -2.79(-5.18%) |
Oct 23, 2009 | 54.28 | 54.38 | 53.70 | 53.97 | 862,212 | -0.96(-1.75%) |
Oct 22, 2009 | 53.86 | 55.11 | 53.22 | 54.93 | 1,004,976 | +0.85(+1.56%) |
Oct 21, 2009 | 53.95 | 55.39 | 53.93 | 54.08 | 1,978,115 | -1.81(-3.24%) |
Oct 20, 2009 | 55.79 | 55.92 | 55.73 | 55.90 | 2,429,961 | -0.89(-1.56%) |
Oct 19, 2009 | 56.87 | 57.34 | 56.31 | 56.78 | 2,074,263 | +0.97(+1.73%) |
Oct 16, 2009 | 55.90 | 56.22 | 55.22 | 55.81 | 867,035 | -1.94(-3.36%) |
Oct 15, 2009 | 56.83 | 57.87 | 56.80 | 57.76 | 915,641 | +0.57(+0.99%) |
Oct 14, 2009 | 56.97 | 57.29 | 56.41 | 57.19 | 1,062,845 | +2.62(+4.79%) |
Oct 13, 2009 | 54.67 | 54.93 | 54.03 | 54.57 | 802,943 | -0.07(-0.12%) |
Oct 12, 2009 | 55.18 | 55.19 | 54.34 | 54.64 | 627,366 | +1.08(+2.02%) |
Oct 09, 2009 | 53.65 | 53.96 | 53.11 | 53.56 | 400,452 | -0.05(-0.10%) |
Oct 08, 2009 | 53.25 | 54.04 | 53.07 | 53.61 | 719,637 | +0.74(+1.40%) |
Oct 07, 2009 | 52.32 | 52.87 | 52.07 | 52.87 | 696,605 | +0.35(+0.67%) |
Oct 06, 2009 | 52.20 | 53.10 | 51.80 | 52.52 | 816,688 | +1.52(+2.98%) |
Oct 05, 2009 | 50.10 | 51.05 | 49.80 | 51.00 | 603,179 | +1.42(+2.86%) |
Oct 02, 2009 | 48.87 | 50.10 | 48.73 | 49.58 | 903,775 | -0.16(-0.33%) |
Oct 01, 2009 | 51.60 | 52.31 | 49.62 | 49.74 | 1,317,363 | -2.57(-4.91%) |
Sep 30, 2009 | 52.83 | 52.95 | 51.15 | 52.31 | 1,155,542 | -0.70(-1.32%) |
Sep 29, 2009 | 53.14 | 53.51 | 52.65 | 53.01 | 854,115 | -0.13(-0.24%) |
Sep 28, 2009 | 52.05 | 53.14 | 52.03 | 53.14 | 535,010 | +1.54(+2.98%) |
Sep 25, 2009 | 51.26 | 52.05 | 50.94 | 51.60 | 805,523 | +0.12(+0.23%) |
Sep 24, 2009 | 53.42 | 53.55 | 50.94 | 51.49 | 829,874 | -1.47(-2.78%) |
Sep 23, 2009 | 53.83 | 54.51 | 52.95 | 52.96 | 1,155,265 | +0.04(+0.08%) |
Sep 22, 2009 | 52.33 | 52.93 | 52.09 | 52.92 | 554,885 | +1.54(+3.00%) |
Sep 21, 2009 | 51.14 | 51.64 | 50.84 | 51.38 | 584,166 | -1.12(-2.14%) |
Sep 18, 2009 | 52.80 | 52.93 | 52.07 | 52.50 | 943,561 | -0.50(-0.95%) |
Sep 17, 2009 | 53.08 | 53.95 | 52.39 | 53.01 | 1,620,424 | +1.44(+2.80%) |
Sep 16, 2009 | 50.97 | 52.22 | 50.57 | 51.56 | 1,748,147 | +1.70(+3.42%) |
Sep 15, 2009 | 49.31 | 50.12 | 48.99 | 49.86 | 1,050,916 | +0.39(+0.79%) |
Sep 14, 2009 | 48.40 | 49.48 | 48.34 | 49.47 | 1,385,003 | +0.06(+0.12%) |
Sep 11, 2009 | 49.84 | 49.90 | 49.08 | 49.41 | 1,150,569 | -0.60(-1.20%) |
Sep 10, 2009 | 49.18 | 50.12 | 48.88 | 50.01 | 1,716,843 | +1.47(+3.02%) |
Sep 09, 2009 | 48.31 | 48.84 | 47.99 | 48.54 | 1,572,210 | +0.56(+1.16%) |
Sep 08, 2009 | 47.79 | 48.03 | 47.34 | 47.99 | 1,337,967 | +0.48(+1.02%) |
Sep 04, 2009 | 46.49 | 47.58 | 46.34 | 47.50 | 1,693,306 | +1.77(+3.87%) |
Sep 03, 2009 | 46.36 | 46.47 | 45.14 | 45.73 | 1,614,243 | +1.36(+3.07%) |
Sep 02, 2009 | 44.54 | 45.02 | 44.31 | 44.37 | 2,134,995 | +0.60(+1.37%) |