Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 44.70 | 45.03 | 44.70 | 44.95 | 1,226,482 | +0.16(+0.37%) |
Nov 27, 2009 | 44.67 | 44.89 | 44.46 | 44.79 | 794,196 | -0.25(-0.55%) |
Nov 25, 2009 | 44.89 | 45.03 | 44.84 | 45.03 | 587,357 | +0.19(+0.42%) |
Nov 24, 2009 | 44.96 | 44.96 | 44.83 | 44.84 | 795,556 | -0.06(-0.13%) |
Nov 23, 2009 | 45.05 | 45.05 | 44.83 | 44.90 | 1,318,953 | +0.05(+0.11%) |
Nov 20, 2009 | 44.89 | 44.99 | 44.83 | 44.86 | 839,702 | -0.02(-0.05%) |
Nov 19, 2009 | 44.93 | 45.00 | 44.81 | 44.88 | 988,974 | -0.08(-0.18%) |
Nov 18, 2009 | 45.07 | 45.07 | 44.89 | 44.96 | 1,074,301 | -0.05(-0.10%) |
Nov 17, 2009 | 45.02 | 45.03 | 44.93 | 45.01 | 569,734 | +0.14(+0.32%) |
Nov 16, 2009 | 44.94 | 45.03 | 44.86 | 44.87 | 1,184,277 | +0.02(+0.05%) |
Nov 13, 2009 | 44.79 | 44.94 | 44.72 | 44.84 | 967,222 | +0.08(+0.18%) |
Nov 12, 2009 | 44.93 | 44.94 | 44.76 | 44.76 | 1,077,220 | -0.19(-0.42%) |
Nov 11, 2009 | 44.89 | 45.02 | 44.82 | 44.95 | 898,176 | +0.18(+0.39%) |
Nov 10, 2009 | 44.92 | 44.93 | 44.67 | 44.77 | 861,037 | -0.13(-0.29%) |
Nov 09, 2009 | 44.84 | 44.94 | 44.43 | 44.90 | 671,435 | +0.26(+0.58%) |
Nov 06, 2009 | 44.54 | 44.67 | 44.39 | 44.64 | 502,007 | +0.15(+0.34%) |
Nov 05, 2009 | 44.60 | 44.63 | 44.33 | 44.49 | 644,512 | +0.04(+0.08%) |
Nov 04, 2009 | 44.69 | 44.74 | 44.31 | 44.46 | 763,660 | -0.08(-0.19%) |
Nov 03, 2009 | 44.30 | 44.55 | 44.23 | 44.54 | 613,134 | +0.05(+0.11%) |
Nov 02, 2009 | 44.55 | 44.76 | 44.18 | 44.49 | 1,214,185 | -0.28(-0.63%) |
Oct 30, 2009 | 44.96 | 45.13 | 44.21 | 44.77 | 1,383,255 | -0.24(-0.52%) |
Oct 29, 2009 | 44.59 | 45.20 | 44.49 | 45.01 | 1,175,968 | +0.40(+0.90%) |
Oct 28, 2009 | 45.26 | 45.27 | 44.33 | 44.61 | 1,912,626 | -0.61(-1.36%) |
Oct 27, 2009 | 45.54 | 45.59 | 45.14 | 45.22 | 904,739 | -0.20(-0.44%) |
Oct 26, 2009 | 45.68 | 45.74 | 45.42 | 45.42 | 822,025 | -0.14(-0.31%) |
Oct 23, 2009 | 45.60 | 45.65 | 45.49 | 45.56 | 786,243 | -0.04(-0.08%) |
Oct 22, 2009 | 45.52 | 45.61 | 45.39 | 45.60 | 687,825 | +0.12(+0.26%) |
Oct 21, 2009 | 45.43 | 45.55 | 45.34 | 45.48 | 745,595 | +0.15(+0.34%) |
Oct 20, 2009 | 45.25 | 45.36 | 45.17 | 45.33 | 829,471 | +0.05(+0.10%) |
Oct 19, 2009 | 45.09 | 45.28 | 45.03 | 45.28 | 697,372 | +0.27(+0.60%) |
Oct 16, 2009 | 45.09 | 45.13 | 44.86 | 45.01 | 705,196 | -0.05(-0.10%) |
Oct 15, 2009 | 45.07 | 45.14 | 44.92 | 45.06 | 741,198 | +0.01(+0.03%) |
Oct 14, 2009 | 45.01 | 45.07 | 44.77 | 45.05 | 940,980 | +0.24(+0.53%) |
Oct 13, 2009 | 44.93 | 44.93 | 44.61 | 44.81 | 430,713 | -0.01(-0.03%) |
Oct 12, 2009 | 44.84 | 44.92 | 44.70 | 44.82 | 569,468 | +0.08(+0.18%) |
Oct 09, 2009 | 44.67 | 44.86 | 44.61 | 44.74 | 683,213 | +0.07(+0.16%) |
Oct 08, 2009 | 44.64 | 44.81 | 44.55 | 44.67 | 884,073 | +0.07(+0.16%) |
Oct 07, 2009 | 44.47 | 44.68 | 44.44 | 44.60 | 635,525 | +0.07(+0.16%) |
Oct 06, 2009 | 44.55 | 44.73 | 44.44 | 44.53 | 1,220,293 | +0.09(+0.21%) |
Oct 05, 2009 | 43.96 | 44.43 | 43.83 | 44.43 | 639,558 | +0.48(+1.10%) |
Oct 02, 2009 | 43.40 | 43.96 | 42.72 | 43.95 | 2,093,018 | +0.05(+0.11%) |
Oct 01, 2009 | 44.69 | 44.84 | 43.83 | 43.90 | 4,014,740 | -1.46(-3.22%) |
Sep 30, 2009 | 45.43 | 45.43 | 45.10 | 45.36 | 1,054,958 | -0.01(-0.03%) |
Sep 29, 2009 | 45.40 | 45.40 | 45.22 | 45.38 | 916,504 | +0.01(+0.03%) |
Sep 28, 2009 | 45.28 | 45.48 | 45.16 | 45.36 | 682,564 | +0.15(+0.34%) |
Sep 25, 2009 | 44.64 | 45.21 | 44.59 | 45.21 | 744,962 | +0.54(+1.21%) |
Sep 24, 2009 | 45.03 | 45.36 | 44.56 | 44.67 | 1,186,804 | -0.52(-1.15%) |
Sep 23, 2009 | 44.99 | 45.33 | 44.99 | 45.19 | 942,645 | +0.19(+0.42%) |
Sep 22, 2009 | 44.92 | 45.03 | 44.75 | 45.00 | 700,676 | +0.21(+0.47%) |
Sep 21, 2009 | 44.83 | 44.83 | 44.59 | 44.79 | 666,890 | -0.05(-0.11%) |
Sep 18, 2009 | 44.82 | 44.99 | 44.55 | 44.83 | 1,098,285 | +0.06(+0.13%) |
Sep 17, 2009 | 45.02 | 45.12 | 44.59 | 44.77 | 1,100,546 | +0.00(+0.01%) |
Sep 16, 2009 | 44.66 | 44.95 | 44.62 | 44.77 | 1,393,084 | +0.43(+0.98%) |
Sep 15, 2009 | 44.00 | 44.35 | 43.84 | 44.34 | 1,105,815 | +0.60(+1.37%) |
Sep 14, 2009 | 43.54 | 43.82 | 43.37 | 43.74 | 829,153 | +0.13(+0.30%) |
Sep 11, 2009 | 43.42 | 43.61 | 43.41 | 43.61 | 893,357 | +0.18(+0.41%) |
Sep 10, 2009 | 42.82 | 43.43 | 42.82 | 43.43 | 977,885 | +0.73(+1.71%) |
Sep 09, 2009 | 43.02 | 43.02 | 42.69 | 42.70 | 694,720 | -0.26(-0.60%) |
Sep 08, 2009 | 42.52 | 42.96 | 42.52 | 42.96 | 813,929 | +0.51(+1.19%) |
Sep 04, 2009 | 42.15 | 42.59 | 41.96 | 42.45 | 885,985 | +0.49(+1.18%) |
Sep 03, 2009 | 41.93 | 42.13 | 41.74 | 41.96 | 1,118,417 | +0.14(+0.34%) |
Sep 02, 2009 | 42.55 | 42.55 | 41.74 | 41.82 | 1,164,504 | -0.71(-1.66%) |