Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 49.36 | 49.96 | 49.09 | 49.71 | 6,122,032 | +0.44(+0.90%) |
Nov 27, 2009 | 48.87 | 49.58 | 48.87 | 49.27 | 2,906,552 | -0.74(-1.49%) |
Nov 25, 2009 | 49.99 | 50.08 | 49.75 | 50.02 | 3,020,779 | +0.19(+0.39%) |
Nov 24, 2009 | 49.77 | 49.99 | 49.43 | 49.82 | 4,325,324 | -0.08(-0.15%) |
Nov 23, 2009 | 49.53 | 50.12 | 49.40 | 49.90 | 5,292,387 | +0.70(+1.42%) |
Nov 20, 2009 | 49.51 | 49.57 | 48.95 | 49.20 | 4,716,029 | -0.39(-0.79%) |
Nov 19, 2009 | 49.73 | 49.84 | 48.93 | 49.59 | 3,937,662 | -0.35(-0.71%) |
Nov 18, 2009 | 50.11 | 50.16 | 49.64 | 49.94 | 3,957,282 | -0.30(-0.60%) |
Nov 17, 2009 | 49.68 | 50.25 | 49.68 | 50.25 | 4,851,831 | +0.48(+0.97%) |
Nov 16, 2009 | 49.46 | 49.93 | 49.39 | 49.76 | 4,694,958 | +0.45(+0.91%) |
Nov 13, 2009 | 49.19 | 49.67 | 48.95 | 49.31 | 3,801,487 | +0.07(+0.14%) |
Nov 12, 2009 | 49.69 | 49.86 | 49.08 | 49.24 | 3,843,849 | -0.48(-0.96%) |
Nov 11, 2009 | 49.81 | 50.39 | 49.56 | 49.72 | 4,509,850 | -0.02(-0.04%) |
Nov 10, 2009 | 49.14 | 49.93 | 49.14 | 49.74 | 5,493,449 | +0.50(+1.02%) |
Nov 09, 2009 | 48.43 | 49.29 | 48.15 | 49.24 | 6,194,265 | +1.14(+2.37%) |
Nov 06, 2009 | 47.75 | 48.35 | 47.63 | 48.10 | 2,924,298 | -0.03(-0.07%) |
Nov 05, 2009 | 47.52 | 48.28 | 47.49 | 48.13 | 4,856,663 | +0.89(+1.88%) |
Nov 04, 2009 | 47.63 | 48.01 | 47.13 | 47.24 | 6,390,901 | +0.01(+0.01%) |
Nov 03, 2009 | 47.20 | 47.60 | 46.97 | 47.24 | 5,454,887 | -0.14(-0.30%) |
Nov 02, 2009 | 47.11 | 47.80 | 46.78 | 47.38 | 6,164,373 | +0.45(+0.97%) |
Oct 30, 2009 | 47.90 | 48.29 | 46.65 | 46.92 | 7,106,328 | -1.22(-2.53%) |
Oct 29, 2009 | 47.63 | 48.45 | 47.61 | 48.14 | 6,609,023 | +0.65(+1.37%) |
Oct 28, 2009 | 48.50 | 48.66 | 47.38 | 47.49 | 6,901,045 | -0.98(-2.03%) |
Oct 27, 2009 | 49.10 | 49.28 | 48.36 | 48.47 | 7,059,338 | -0.52(-1.07%) |
Oct 26, 2009 | 49.53 | 50.14 | 48.58 | 49.00 | 6,085,350 | -0.64(-1.29%) |
Oct 23, 2009 | 49.49 | 49.75 | 48.99 | 49.63 | 8,553,492 | -0.62(-1.23%) |
Oct 22, 2009 | 49.75 | 50.55 | 49.19 | 50.25 | 11,267,933 | +1.57(+3.22%) |
Oct 21, 2009 | 48.30 | 49.35 | 48.30 | 48.68 | 5,551,072 | +0.24(+0.50%) |
Oct 20, 2009 | 48.26 | 48.52 | 48.22 | 48.44 | 5,500,139 | -0.24(-0.48%) |
Oct 19, 2009 | 48.65 | 49.16 | 48.36 | 48.68 | 4,808,118 | +0.19(+0.39%) |
Oct 16, 2009 | 48.49 | 49.11 | 48.12 | 48.49 | 5,224,173 | -0.48(-0.98%) |
Oct 15, 2009 | 48.60 | 49.26 | 48.60 | 48.96 | 5,791,146 | +0.13(+0.26%) |
Oct 14, 2009 | 48.06 | 49.07 | 47.88 | 48.84 | 6,462,508 | +1.22(+2.57%) |
Oct 13, 2009 | 47.71 | 47.97 | 47.32 | 47.61 | 3,857,096 | -0.15(-0.31%) |
Oct 12, 2009 | 48.10 | 48.19 | 47.50 | 47.76 | 3,771,325 | +0.10(+0.20%) |
Oct 09, 2009 | 47.49 | 47.66 | 47.19 | 47.66 | 4,395,951 | +0.13(+0.27%) |
Oct 08, 2009 | 46.80 | 47.80 | 46.80 | 47.54 | 5,172,151 | +0.89(+1.90%) |
Oct 07, 2009 | 46.90 | 47.10 | 46.39 | 46.65 | 4,966,347 | -0.50(-1.07%) |
Oct 06, 2009 | 46.85 | 47.68 | 46.76 | 47.15 | 4,281,303 | +0.58(+1.25%) |
Oct 05, 2009 | 45.88 | 46.81 | 45.86 | 46.57 | 4,132,830 | +0.70(+1.52%) |
Oct 02, 2009 | 45.80 | 46.15 | 45.68 | 45.88 | 5,084,489 | -0.40(-0.85%) |
Oct 01, 2009 | 46.92 | 47.11 | 46.18 | 46.27 | 6,840,190 | -0.80(-1.69%) |
Sep 30, 2009 | 47.24 | 47.83 | 46.41 | 47.07 | 7,152,343 | -0.09(-0.19%) |
Sep 29, 2009 | 47.69 | 47.99 | 47.11 | 47.16 | 5,017,924 | -0.65(-1.36%) |
Sep 28, 2009 | 47.15 | 48.10 | 47.15 | 47.81 | 3,747,846 | +0.74(+1.57%) |
Sep 25, 2009 | 47.22 | 47.45 | 46.80 | 47.07 | 5,441,557 | -0.19(-0.40%) |
Sep 24, 2009 | 47.61 | 47.99 | 46.96 | 47.26 | 4,875,275 | -0.20(-0.43%) |
Sep 23, 2009 | 47.91 | 48.47 | 47.39 | 47.47 | 5,243,576 | -0.35(-0.73%) |
Sep 22, 2009 | 47.72 | 47.93 | 47.25 | 47.82 | 3,464,832 | +0.27(+0.58%) |
Sep 21, 2009 | 47.14 | 47.63 | 47.14 | 47.54 | 4,014,272 | -0.05(-0.11%) |
Sep 18, 2009 | 47.91 | 47.99 | 47.52 | 47.59 | 6,879,590 | -0.17(-0.36%) |
Sep 17, 2009 | 48.05 | 48.12 | 47.52 | 47.77 | 5,286,073 | +0.01(+0.03%) |
Sep 16, 2009 | 47.68 | 48.15 | 47.52 | 47.75 | 4,268,509 | +0.12(+0.25%) |
Sep 15, 2009 | 47.60 | 47.76 | 47.20 | 47.63 | 5,592,387 | +0.08(+0.16%) |
Sep 14, 2009 | 47.02 | 47.61 | 46.83 | 47.55 | 5,434,864 | +0.36(+0.76%) |
Sep 11, 2009 | 47.46 | 47.51 | 47.02 | 47.20 | 5,223,242 | -0.25(-0.52%) |
Sep 10, 2009 | 46.59 | 47.45 | 46.25 | 47.45 | 6,483,467 | +0.77(+1.65%) |
Sep 09, 2009 | 45.67 | 46.88 | 45.67 | 46.67 | 7,480,548 | +0.95(+2.08%) |
Sep 08, 2009 | 45.73 | 46.11 | 45.55 | 45.72 | 5,281,504 | +0.22(+0.48%) |
Sep 04, 2009 | 45.27 | 45.63 | 44.91 | 45.51 | 3,530,338 | +0.21(+0.46%) |
Sep 03, 2009 | 45.12 | 45.35 | 44.74 | 45.30 | 5,008,793 | +0.28(+0.62%) |
Sep 02, 2009 | 44.95 | 45.40 | 44.58 | 45.02 | 5,109,617 | +0.22(+0.50%) |