Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 44.57 | 44.65 | 44.07 | 44.50 | 160,271 | -0.25(-0.55%) |
Nov 27, 2009 | 44.45 | 45.26 | 44.45 | 44.74 | 49,834 | -0.54(-1.19%) |
Nov 25, 2009 | 44.57 | 45.36 | 44.56 | 45.28 | 133,363 | +0.65(+1.45%) |
Nov 24, 2009 | 44.16 | 44.89 | 44.01 | 44.63 | 95,748 | +0.36(+0.81%) |
Nov 23, 2009 | 44.61 | 44.68 | 44.09 | 44.27 | 141,186 | +0.17(+0.39%) |
Nov 20, 2009 | 43.68 | 44.18 | 43.65 | 44.10 | 139,113 | +0.06(+0.14%) |
Nov 19, 2009 | 44.79 | 44.79 | 43.67 | 44.04 | 170,782 | -1.00(-2.22%) |
Nov 18, 2009 | 45.56 | 45.56 | 44.80 | 45.04 | 130,271 | -0.65(-1.42%) |
Nov 17, 2009 | 44.80 | 45.77 | 44.77 | 45.69 | 182,722 | +0.54(+1.19%) |
Nov 16, 2009 | 44.91 | 45.46 | 44.91 | 45.15 | 109,520 | +0.32(+0.72%) |
Nov 13, 2009 | 44.33 | 45.20 | 44.06 | 44.83 | 129,409 | +0.50(+1.12%) |
Nov 12, 2009 | 44.59 | 45.23 | 44.24 | 44.33 | 112,023 | -0.49(-1.09%) |
Nov 11, 2009 | 45.08 | 45.15 | 44.70 | 44.82 | 113,574 | -0.03(-0.06%) |
Nov 10, 2009 | 44.36 | 45.04 | 44.36 | 44.85 | 117,540 | +0.27(+0.61%) |
Nov 09, 2009 | 44.00 | 44.60 | 44.00 | 44.57 | 88,090 | +0.96(+2.19%) |
Nov 06, 2009 | 43.80 | 44.17 | 43.38 | 43.62 | 139,054 | -0.25(-0.56%) |
Nov 05, 2009 | 43.00 | 44.10 | 42.86 | 43.86 | 267,179 | +1.02(+2.37%) |
Nov 04, 2009 | 43.99 | 44.14 | 42.74 | 42.85 | 330,858 | -0.98(-2.24%) |
Nov 03, 2009 | 43.43 | 43.98 | 43.15 | 43.83 | 372,117 | +0.32(+0.75%) |
Nov 02, 2009 | 42.55 | 43.53 | 42.43 | 43.51 | 438,964 | +1.01(+2.37%) |
Oct 30, 2009 | 42.74 | 43.26 | 42.45 | 42.50 | 308,503 | -0.41(-0.96%) |
Oct 29, 2009 | 42.86 | 43.04 | 42.07 | 42.91 | 269,563 | +0.05(+0.12%) |
Oct 28, 2009 | 42.38 | 43.61 | 42.15 | 42.86 | 432,125 | +0.47(+1.11%) |
Oct 27, 2009 | 43.51 | 43.51 | 40.15 | 42.39 | 776,550 | -1.06(-2.44%) |
Oct 26, 2009 | 43.73 | 44.53 | 43.26 | 43.45 | 462,850 | -0.01(-0.02%) |
Oct 23, 2009 | 43.24 | 43.51 | 43.04 | 43.45 | 310,278 | -0.08(-0.18%) |
Oct 22, 2009 | 43.03 | 43.75 | 42.72 | 43.53 | 253,022 | +0.55(+1.27%) |
Oct 21, 2009 | 42.80 | 44.25 | 42.80 | 42.98 | 516,921 | +0.05(+0.12%) |
Oct 20, 2009 | 42.89 | 43.10 | 42.81 | 42.93 | 249,361 | +0.00(+0.00%) |
Oct 19, 2009 | 41.63 | 43.08 | 41.63 | 42.93 | 313,304 | +0.69(+1.64%) |
Oct 16, 2009 | 41.75 | 42.36 | 41.57 | 42.24 | 183,774 | +0.34(+0.82%) |
Oct 15, 2009 | 41.16 | 41.92 | 41.15 | 41.90 | 170,734 | +0.40(+0.97%) |
Oct 14, 2009 | 40.82 | 41.70 | 40.43 | 41.50 | 319,054 | +1.13(+2.79%) |
Oct 13, 2009 | 40.78 | 40.78 | 40.19 | 40.37 | 224,723 | -0.44(-1.09%) |
Oct 12, 2009 | 40.75 | 41.18 | 40.62 | 40.81 | 307,793 | -0.15(-0.35%) |
Oct 09, 2009 | 41.02 | 41.09 | 40.85 | 40.96 | 205,401 | +0.08(+0.19%) |
Oct 08, 2009 | 40.60 | 41.00 | 40.56 | 40.88 | 188,736 | +0.31(+0.76%) |
Oct 07, 2009 | 40.67 | 40.77 | 40.33 | 40.58 | 82,335 | +0.03(+0.06%) |
Oct 06, 2009 | 40.75 | 40.87 | 40.32 | 40.55 | 153,243 | +0.15(+0.36%) |
Oct 05, 2009 | 40.34 | 40.60 | 40.04 | 40.40 | 335,155 | +0.18(+0.45%) |
Oct 02, 2009 | 40.19 | 40.54 | 40.15 | 40.22 | 234,508 | -0.10(-0.25%) |
Oct 01, 2009 | 41.00 | 41.00 | 40.18 | 40.33 | 257,896 | -0.94(-2.28%) |
Sep 30, 2009 | 41.70 | 42.17 | 40.57 | 41.27 | 276,462 | -0.22(-0.54%) |
Sep 29, 2009 | 41.31 | 41.73 | 41.19 | 41.49 | 182,373 | +0.32(+0.77%) |
Sep 28, 2009 | 40.46 | 41.35 | 40.46 | 41.17 | 151,539 | +0.73(+1.82%) |
Sep 25, 2009 | 40.59 | 40.97 | 40.42 | 40.44 | 160,968 | -0.32(-0.78%) |
Sep 24, 2009 | 41.10 | 41.12 | 40.58 | 40.75 | 160,896 | -0.34(-0.83%) |
Sep 23, 2009 | 41.73 | 41.73 | 41.10 | 41.10 | 115,891 | -0.44(-1.05%) |
Sep 22, 2009 | 41.76 | 42.03 | 41.07 | 41.53 | 223,240 | -0.17(-0.41%) |
Sep 21, 2009 | 41.57 | 42.07 | 41.48 | 41.70 | 157,052 | -0.09(-0.22%) |
Sep 18, 2009 | 41.80 | 42.22 | 41.66 | 41.80 | 389,943 | +0.15(+0.35%) |
Sep 17, 2009 | 41.43 | 42.69 | 41.31 | 41.65 | 506,576 | +1.29(+3.20%) |
Sep 16, 2009 | 40.93 | 41.50 | 40.29 | 40.36 | 442,661 | -0.37(-0.90%) |
Sep 15, 2009 | 40.45 | 40.81 | 40.30 | 40.73 | 265,178 | +0.26(+0.63%) |
Sep 14, 2009 | 39.38 | 40.58 | 39.24 | 40.47 | 402,180 | +0.98(+2.49%) |
Sep 11, 2009 | 39.61 | 39.87 | 39.33 | 39.49 | 252,708 | -0.18(-0.45%) |
Sep 10, 2009 | 39.49 | 39.68 | 39.07 | 39.67 | 322,976 | +0.20(+0.52%) |
Sep 09, 2009 | 38.64 | 39.83 | 38.32 | 39.46 | 279,448 | +0.98(+2.55%) |
Sep 08, 2009 | 37.85 | 38.48 | 37.26 | 38.48 | 854,025 | +0.98(+2.62%) |
Sep 04, 2009 | 37.76 | 37.76 | 37.35 | 37.50 | 406,136 | -0.21(-0.57%) |
Sep 03, 2009 | 37.70 | 37.83 | 37.42 | 37.71 | 264,648 | +0.15(+0.39%) |
Sep 02, 2009 | 37.62 | 38.01 | 37.53 | 37.57 | 289,286 | -0.35(-0.92%) |