Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 47.91 | 48.31 | 46.66 | 46.94 | 7,104,049 | -1.22(-2.53%) |
Oct 29, 2009 | 47.65 | 48.47 | 47.62 | 48.16 | 6,606,904 | +0.65(+1.37%) |
Oct 28, 2009 | 48.52 | 48.68 | 47.39 | 47.51 | 6,898,831 | -0.98(-2.03%) |
Oct 27, 2009 | 49.12 | 49.29 | 48.37 | 48.49 | 7,057,074 | -0.52(-1.07%) |
Oct 26, 2009 | 49.55 | 50.15 | 48.59 | 49.01 | 6,083,399 | -0.64(-1.29%) |
Oct 23, 2009 | 49.50 | 49.76 | 49.01 | 49.65 | 8,550,749 | -0.62(-1.23%) |
Oct 22, 2009 | 49.76 | 50.56 | 49.20 | 50.27 | 11,264,319 | +1.57(+3.22%) |
Oct 21, 2009 | 48.32 | 49.37 | 48.32 | 48.70 | 5,549,292 | +0.24(+0.50%) |
Oct 20, 2009 | 48.27 | 48.53 | 48.23 | 48.46 | 5,498,375 | -0.24(-0.48%) |
Oct 19, 2009 | 48.66 | 49.18 | 48.37 | 48.69 | 4,806,576 | +0.19(+0.39%) |
Oct 16, 2009 | 48.50 | 49.13 | 48.14 | 48.50 | 5,222,498 | -0.48(-0.98%) |
Oct 15, 2009 | 48.62 | 49.27 | 48.62 | 48.98 | 5,789,289 | +0.13(+0.26%) |
Oct 14, 2009 | 48.07 | 49.08 | 47.90 | 48.85 | 6,460,435 | +1.23(+2.57%) |
Oct 13, 2009 | 47.72 | 47.98 | 47.34 | 47.63 | 3,855,859 | -0.15(-0.31%) |
Oct 12, 2009 | 48.12 | 48.21 | 47.51 | 47.77 | 3,770,116 | +0.10(+0.20%) |
Oct 09, 2009 | 47.51 | 47.68 | 47.21 | 47.68 | 4,394,541 | +0.13(+0.27%) |
Oct 08, 2009 | 46.82 | 47.82 | 46.82 | 47.55 | 5,170,492 | +0.89(+1.90%) |
Oct 07, 2009 | 46.92 | 47.12 | 46.40 | 46.66 | 4,964,754 | -0.50(-1.07%) |
Oct 06, 2009 | 46.87 | 47.69 | 46.78 | 47.17 | 4,279,930 | +0.58(+1.25%) |
Oct 05, 2009 | 45.90 | 46.83 | 45.87 | 46.59 | 4,131,505 | +0.70(+1.52%) |
Oct 02, 2009 | 45.82 | 46.16 | 45.69 | 45.89 | 5,082,858 | -0.40(-0.85%) |
Oct 01, 2009 | 46.93 | 47.13 | 46.19 | 46.29 | 6,837,997 | -0.80(-1.69%) |
Sep 30, 2009 | 47.25 | 47.84 | 46.43 | 47.08 | 7,150,050 | -0.09(-0.19%) |
Sep 29, 2009 | 47.71 | 48.01 | 47.12 | 47.17 | 5,016,315 | -0.65(-1.36%) |
Sep 28, 2009 | 47.17 | 48.11 | 47.17 | 47.83 | 3,746,644 | +0.74(+1.57%) |
Sep 25, 2009 | 47.24 | 47.46 | 46.81 | 47.08 | 5,439,812 | -0.19(-0.40%) |
Sep 24, 2009 | 47.63 | 48.00 | 46.98 | 47.28 | 4,873,711 | -0.20(-0.43%) |
Sep 23, 2009 | 47.93 | 48.49 | 47.40 | 47.48 | 5,241,894 | -0.35(-0.73%) |
Sep 22, 2009 | 47.74 | 47.95 | 47.27 | 47.83 | 3,463,721 | +0.27(+0.58%) |
Sep 21, 2009 | 47.16 | 47.65 | 47.16 | 47.56 | 4,012,984 | -0.05(-0.11%) |
Sep 18, 2009 | 47.93 | 48.01 | 47.53 | 47.61 | 6,877,383 | -0.17(-0.36%) |
Sep 17, 2009 | 48.07 | 48.14 | 47.53 | 47.78 | 5,284,378 | +0.01(+0.03%) |
Sep 16, 2009 | 47.70 | 48.16 | 47.53 | 47.77 | 4,267,140 | +0.12(+0.25%) |
Sep 15, 2009 | 47.61 | 47.77 | 47.21 | 47.65 | 5,590,594 | +0.08(+0.16%) |
Sep 14, 2009 | 47.03 | 47.62 | 46.84 | 47.57 | 5,433,121 | +0.36(+0.76%) |
Sep 11, 2009 | 47.47 | 47.53 | 47.03 | 47.21 | 5,221,567 | -0.25(-0.52%) |
Sep 10, 2009 | 46.61 | 47.46 | 46.26 | 47.46 | 6,481,388 | +0.77(+1.65%) |
Sep 09, 2009 | 45.69 | 46.89 | 45.69 | 46.69 | 7,478,149 | +0.95(+2.08%) |
Sep 08, 2009 | 45.75 | 46.13 | 45.56 | 45.74 | 5,279,810 | +0.22(+0.48%) |
Sep 04, 2009 | 45.29 | 45.64 | 44.93 | 45.52 | 3,529,206 | +0.21(+0.46%) |
Sep 03, 2009 | 45.13 | 45.37 | 44.75 | 45.31 | 5,007,186 | +0.28(+0.62%) |
Sep 02, 2009 | 44.97 | 45.41 | 44.59 | 45.03 | 5,107,978 | +0.22(+0.50%) |
Sep 01, 2009 | 45.82 | 46.44 | 44.62 | 44.81 | 9,191,119 | -1.19(-2.59%) |
Aug 31, 2009 | 45.59 | 46.00 | 45.43 | 46.00 | 5,249,355 | +0.11(+0.25%) |
Aug 28, 2009 | 45.92 | 46.03 | 45.23 | 45.89 | 5,475,408 | +0.19(+0.40%) |
Aug 27, 2009 | 45.60 | 45.83 | 44.95 | 45.70 | 6,389,256 | +0.13(+0.29%) |
Aug 26, 2009 | 46.38 | 46.41 | 45.47 | 45.57 | 7,372,096 | -0.80(-1.73%) |
Aug 25, 2009 | 46.33 | 46.71 | 46.09 | 46.37 | 5,394,803 | +0.08(+0.17%) |
Aug 24, 2009 | 46.41 | 46.57 | 45.94 | 46.29 | 3,930,999 | -0.05(-0.11%) |
Aug 21, 2009 | 45.94 | 46.52 | 45.46 | 46.34 | 6,778,333 | +0.90(+1.98%) |
Aug 20, 2009 | 45.16 | 45.53 | 44.98 | 45.45 | 3,985,445 | +0.28(+0.62%) |
Aug 19, 2009 | 44.25 | 45.32 | 44.19 | 45.16 | 6,124,454 | +0.61(+1.36%) |
Aug 18, 2009 | 44.58 | 44.71 | 44.27 | 44.56 | 5,395,910 | +0.38(+0.85%) |
Aug 17, 2009 | 44.65 | 44.96 | 44.04 | 44.18 | 6,979,776 | -0.99(-2.19%) |
Aug 14, 2009 | 45.83 | 45.91 | 44.74 | 45.17 | 5,680,042 | -0.59(-1.29%) |
Aug 13, 2009 | 45.78 | 46.19 | 45.62 | 45.76 | 6,865,707 | -0.05(-0.11%) |
Aug 12, 2009 | 45.21 | 46.03 | 44.93 | 45.81 | 7,588,960 | +0.63(+1.39%) |
Aug 11, 2009 | 44.87 | 45.31 | 44.55 | 45.19 | 7,581,584 | +0.27(+0.61%) |
Aug 10, 2009 | 45.98 | 45.98 | 44.54 | 44.91 | 9,352,574 | -1.26(-2.73%) |
Aug 07, 2009 | 46.03 | 46.55 | 45.81 | 46.17 | 7,033,905 | +0.32(+0.69%) |
Aug 06, 2009 | 45.58 | 45.98 | 45.46 | 45.86 | 6,784,632 | +0.36(+0.79%) |
Aug 05, 2009 | 45.83 | 46.08 | 45.12 | 45.50 | 7,146,356 | +0.05(+0.11%) |
Aug 04, 2009 | 45.42 | 45.91 | 45.29 | 45.45 | 7,570,401 | -0.22(-0.49%) |