Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 45.99 | 46.47 | 45.36 | 46.34 | 97,698,712 | +0.41(+0.89%) |
Nov 27, 2009 | 45.59 | 46.80 | 45.50 | 45.93 | 65,012,324 | -1.40(-2.95%) |
Nov 25, 2009 | 47.62 | 47.72 | 47.27 | 47.33 | 59,723,192 | -0.01(-0.02%) |
Nov 24, 2009 | 47.56 | 47.57 | 46.78 | 47.34 | 56,709,180 | -0.22(-0.45%) |
Nov 23, 2009 | 47.39 | 48.12 | 47.30 | 47.55 | 72,625,592 | +0.81(+1.74%) |
Nov 20, 2009 | 46.44 | 46.91 | 46.34 | 46.74 | 49,885,968 | -0.06(-0.12%) |
Nov 19, 2009 | 47.51 | 47.59 | 46.42 | 46.79 | 90,695,936 | -1.20(-2.49%) |
Nov 18, 2009 | 48.14 | 48.17 | 47.54 | 47.99 | 68,079,736 | -0.10(-0.20%) |
Nov 17, 2009 | 47.93 | 48.25 | 47.66 | 48.09 | 53,936,360 | +0.00(+0.00%) |
Nov 16, 2009 | 47.16 | 48.41 | 47.16 | 48.09 | 82,860,040 | +1.24(+2.64%) |
Nov 13, 2009 | 46.44 | 47.03 | 45.97 | 46.85 | 86,829,160 | +0.45(+0.96%) |
Nov 12, 2009 | 47.29 | 47.65 | 46.27 | 46.40 | 85,931,936 | -0.87(-1.84%) |
Nov 11, 2009 | 47.31 | 47.74 | 46.91 | 47.27 | 63,080,272 | +0.33(+0.70%) |
Nov 10, 2009 | 47.15 | 47.47 | 46.56 | 46.95 | 70,029,544 | -0.30(-0.62%) |
Nov 09, 2009 | 46.74 | 47.28 | 46.71 | 47.24 | 61,662,800 | +0.91(+1.96%) |
Nov 06, 2009 | 45.81 | 46.73 | 45.69 | 46.33 | 70,472,336 | +0.50(+1.10%) |
Nov 05, 2009 | 45.46 | 46.40 | 45.29 | 45.83 | 84,519,032 | +0.96(+2.13%) |
Nov 04, 2009 | 45.84 | 46.01 | 44.87 | 44.87 | 116,334,376 | -0.65(-1.44%) |
Nov 03, 2009 | 44.58 | 45.54 | 44.43 | 45.53 | 104,177,568 | +0.68(+1.51%) |
Nov 02, 2009 | 45.18 | 45.58 | 44.14 | 44.85 | 122,844,272 | -0.09(-0.20%) |
Oct 30, 2009 | 46.00 | 46.06 | 44.66 | 44.94 | 145,687,312 | -1.26(-2.73%) |
Oct 29, 2009 | 45.73 | 46.46 | 45.57 | 46.20 | 92,281,816 | +0.86(+1.90%) |
Oct 28, 2009 | 46.90 | 46.91 | 45.14 | 45.33 | 106,477,736 | -1.56(-3.33%) |
Oct 27, 2009 | 47.52 | 47.78 | 46.82 | 46.90 | 90,205,920 | -0.58(-1.23%) |
Oct 26, 2009 | 48.05 | 48.80 | 47.24 | 47.48 | 87,619,768 | -0.43(-0.90%) |
Oct 23, 2009 | 48.19 | 48.29 | 47.84 | 47.91 | 86,281,912 | -1.02(-2.09%) |
Oct 22, 2009 | 48.25 | 49.15 | 47.68 | 48.93 | 73,235,344 | +0.67(+1.39%) |
Oct 21, 2009 | 48.85 | 49.78 | 48.19 | 48.26 | 80,969,760 | -0.66(-1.35%) |
Oct 20, 2009 | 48.69 | 49.05 | 48.65 | 48.92 | 55,097,604 | -0.69(-1.38%) |
Oct 19, 2009 | 49.36 | 49.87 | 48.96 | 49.61 | 47,923,832 | +0.41(+0.83%) |
Oct 16, 2009 | 49.37 | 49.48 | 48.77 | 49.20 | 61,465,152 | -0.49(-1.00%) |
Oct 15, 2009 | 49.45 | 49.82 | 49.32 | 49.70 | 35,892,904 | -0.03(-0.06%) |
Oct 14, 2009 | 49.51 | 49.83 | 49.10 | 49.73 | 48,430,864 | +0.93(+1.91%) |
Oct 13, 2009 | 48.92 | 49.05 | 48.34 | 48.80 | 44,438,724 | -0.21(-0.42%) |
Oct 12, 2009 | 49.39 | 49.48 | 48.77 | 49.00 | 33,715,184 | +0.01(+0.02%) |
Oct 09, 2009 | 48.54 | 49.07 | 48.40 | 49.00 | 43,375,524 | +0.57(+1.17%) |
Oct 08, 2009 | 48.45 | 48.91 | 48.16 | 48.43 | 61,390,028 | +0.44(+0.91%) |
Oct 07, 2009 | 47.85 | 48.19 | 47.74 | 47.99 | 44,520,808 | +0.02(+0.03%) |
Oct 06, 2009 | 47.48 | 48.22 | 47.35 | 47.98 | 65,449,980 | +0.88(+1.86%) |
Oct 05, 2009 | 46.52 | 47.30 | 46.33 | 47.10 | 61,323,764 | +0.83(+1.79%) |
Oct 02, 2009 | 46.09 | 46.68 | 45.89 | 46.27 | 83,298,520 | -0.35(-0.75%) |
Oct 01, 2009 | 47.97 | 48.01 | 46.54 | 46.62 | 78,774,776 | -1.59(-3.29%) |
Sep 30, 2009 | 48.65 | 48.85 | 47.51 | 48.21 | 99,463,784 | -0.45(-0.92%) |
Sep 29, 2009 | 48.90 | 49.28 | 48.60 | 48.65 | 46,950,356 | -0.30(-0.60%) |
Sep 28, 2009 | 48.04 | 49.12 | 47.90 | 48.95 | 60,077,216 | +1.22(+2.56%) |
Sep 25, 2009 | 47.79 | 48.13 | 47.47 | 47.73 | 64,940,084 | -0.30(-0.61%) |
Sep 24, 2009 | 49.08 | 49.27 | 47.67 | 48.02 | 75,998,320 | -0.98(-2.00%) |
Sep 23, 2009 | 49.56 | 49.95 | 48.91 | 49.00 | 68,994,184 | -0.47(-0.95%) |
Sep 22, 2009 | 49.48 | 49.65 | 49.13 | 49.48 | 45,462,224 | +0.45(+0.92%) |
Sep 21, 2009 | 48.69 | 49.20 | 48.51 | 49.03 | 47,240,268 | -0.14(-0.27%) |
Sep 18, 2009 | 49.30 | 49.30 | 48.64 | 49.16 | 46,373,844 | +0.20(+0.41%) |
Sep 17, 2009 | 49.03 | 49.50 | 48.72 | 48.96 | 63,718,392 | +0.65(+1.35%) |
Sep 16, 2009 | 48.29 | 49.07 | 48.14 | 48.31 | 49,580,012 | +0.24(+0.50%) |
Sep 15, 2009 | 47.65 | 48.22 | 47.46 | 48.07 | 61,474,300 | +0.39(+0.82%) |
Sep 14, 2009 | 46.83 | 47.73 | 46.74 | 47.68 | 47,724,404 | +0.50(+1.06%) |
Sep 11, 2009 | 47.32 | 47.64 | 46.93 | 47.18 | 39,945,932 | +0.02(+0.03%) |
Sep 10, 2009 | 46.59 | 47.29 | 46.21 | 47.17 | 49,330,304 | +0.58(+1.24%) |
Sep 09, 2009 | 45.80 | 46.87 | 45.67 | 46.59 | 46,870,956 | +0.79(+1.72%) |
Sep 08, 2009 | 45.79 | 45.84 | 45.26 | 45.80 | 51,712,096 | +0.50(+1.10%) |
Sep 04, 2009 | 44.67 | 45.35 | 44.36 | 45.30 | 46,887,772 | +0.63(+1.40%) |
Sep 03, 2009 | 44.40 | 44.71 | 43.84 | 44.67 | 54,263,976 | +0.49(+1.11%) |
Sep 02, 2009 | 44.19 | 44.52 | 44.05 | 44.18 | 54,701,236 | -0.29(-0.64%) |