Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 45.52 | 45.84 | 45.13 | 45.55 | 2,441,210 | +0.14(+0.31%) |
Nov 27, 2009 | 45.01 | 45.93 | 44.65 | 45.41 | 1,256,416 | -1.19(-2.56%) |
Nov 25, 2009 | 46.17 | 46.66 | 45.90 | 46.61 | 2,531,312 | +0.77(+1.67%) |
Nov 24, 2009 | 45.82 | 45.96 | 45.30 | 45.84 | 2,698,692 | -0.04(-0.08%) |
Nov 23, 2009 | 46.48 | 46.93 | 45.75 | 45.88 | 3,100,718 | +0.24(+0.53%) |
Nov 20, 2009 | 45.25 | 45.76 | 44.96 | 45.64 | 1,488,581 | -0.10(-0.22%) |
Nov 19, 2009 | 46.10 | 46.10 | 45.06 | 45.74 | 1,560,625 | -0.81(-1.75%) |
Nov 18, 2009 | 46.99 | 47.08 | 46.20 | 46.55 | 1,334,164 | -0.22(-0.48%) |
Nov 17, 2009 | 46.04 | 46.82 | 45.82 | 46.78 | 1,635,426 | +0.47(+1.00%) |
Nov 16, 2009 | 45.62 | 46.55 | 45.55 | 46.31 | 2,853,371 | +1.22(+2.70%) |
Nov 13, 2009 | 44.91 | 45.48 | 44.64 | 45.10 | 3,265,350 | +0.35(+0.78%) |
Nov 12, 2009 | 45.10 | 45.67 | 44.58 | 44.75 | 3,668,877 | -0.45(-0.99%) |
Nov 11, 2009 | 45.30 | 45.70 | 44.93 | 45.20 | 1,650,511 | +0.40(+0.88%) |
Nov 10, 2009 | 44.79 | 44.97 | 44.24 | 44.80 | 1,678,937 | -0.06(-0.14%) |
Nov 09, 2009 | 44.13 | 44.91 | 44.03 | 44.86 | 1,558,806 | +1.49(+3.43%) |
Nov 06, 2009 | 42.79 | 43.96 | 42.71 | 43.38 | 919,783 | +0.13(+0.30%) |
Nov 05, 2009 | 42.48 | 43.29 | 42.31 | 43.24 | 1,296,987 | +1.17(+2.78%) |
Nov 04, 2009 | 42.93 | 43.05 | 41.99 | 42.07 | 1,327,690 | -0.02(-0.06%) |
Nov 03, 2009 | 40.76 | 42.34 | 40.65 | 42.10 | 1,547,713 | +0.78(+1.88%) |
Nov 02, 2009 | 41.34 | 42.25 | 40.42 | 41.32 | 2,223,333 | +0.37(+0.91%) |
Oct 30, 2009 | 42.57 | 42.60 | 40.64 | 40.95 | 2,461,393 | -1.67(-3.91%) |
Oct 29, 2009 | 41.79 | 42.82 | 41.72 | 42.62 | 1,755,176 | +1.58(+3.85%) |
Oct 28, 2009 | 42.51 | 42.55 | 40.93 | 41.03 | 2,339,416 | -1.70(-3.97%) |
Oct 27, 2009 | 43.18 | 43.42 | 42.68 | 42.73 | 1,750,281 | -0.46(-1.06%) |
Oct 26, 2009 | 44.23 | 45.06 | 43.08 | 43.19 | 1,062,233 | -0.90(-2.04%) |
Oct 23, 2009 | 44.41 | 44.52 | 43.92 | 44.09 | 1,913,124 | -0.97(-2.15%) |
Oct 22, 2009 | 44.57 | 45.24 | 43.76 | 45.06 | 1,016,409 | +0.47(+1.06%) |
Oct 21, 2009 | 44.72 | 45.66 | 44.53 | 44.59 | 1,306,854 | -0.40(-0.88%) |
Oct 20, 2009 | 44.45 | 45.00 | 44.43 | 44.98 | 779,889 | -0.41(-0.91%) |
Oct 19, 2009 | 44.79 | 45.59 | 44.64 | 45.39 | 1,167,920 | +0.71(+1.58%) |
Oct 16, 2009 | 44.86 | 44.98 | 44.46 | 44.69 | 1,063,293 | -0.55(-1.22%) |
Oct 15, 2009 | 44.72 | 45.34 | 44.52 | 45.24 | 801,881 | +0.16(+0.36%) |
Oct 14, 2009 | 44.76 | 45.17 | 44.52 | 45.07 | 1,364,813 | +0.96(+2.18%) |
Oct 13, 2009 | 43.65 | 44.21 | 43.30 | 44.11 | 979,031 | +0.19(+0.44%) |
Oct 12, 2009 | 44.34 | 44.55 | 43.65 | 43.92 | 540,118 | +0.17(+0.39%) |
Oct 09, 2009 | 43.69 | 43.99 | 43.25 | 43.75 | 735,007 | -0.05(-0.11%) |
Oct 08, 2009 | 43.60 | 44.01 | 43.14 | 43.79 | 977,703 | +1.04(+2.43%) |
Oct 07, 2009 | 42.41 | 42.91 | 42.27 | 42.76 | 833,069 | +0.33(+0.77%) |
Oct 06, 2009 | 42.31 | 42.89 | 41.88 | 42.43 | 1,230,953 | +0.87(+2.09%) |
Oct 05, 2009 | 40.76 | 41.68 | 40.60 | 41.56 | 1,086,050 | +1.24(+3.08%) |
Oct 02, 2009 | 39.82 | 41.00 | 39.76 | 40.32 | 1,237,239 | -0.36(-0.88%) |
Oct 01, 2009 | 42.30 | 42.38 | 40.68 | 40.68 | 1,525,451 | -1.81(-4.25%) |
Sep 30, 2009 | 43.14 | 43.17 | 41.96 | 42.48 | 1,695,200 | -0.29(-0.67%) |
Sep 29, 2009 | 42.84 | 43.40 | 42.60 | 42.77 | 2,223,731 | +0.05(+0.11%) |
Sep 28, 2009 | 41.96 | 43.03 | 41.85 | 42.72 | 1,447,427 | +0.90(+2.15%) |
Sep 25, 2009 | 42.06 | 42.32 | 41.62 | 41.83 | 1,306,907 | -0.62(-1.46%) |
Sep 24, 2009 | 43.65 | 43.67 | 42.11 | 42.45 | 1,680,825 | -0.95(-2.20%) |
Sep 23, 2009 | 44.53 | 44.56 | 43.37 | 43.40 | 3,758,807 | -1.04(-2.34%) |
Sep 22, 2009 | 44.27 | 44.61 | 44.09 | 44.44 | 1,621,143 | +0.67(+1.52%) |
Sep 21, 2009 | 43.37 | 43.90 | 42.93 | 43.77 | 1,372,488 | -0.29(-0.67%) |
Sep 18, 2009 | 44.31 | 44.40 | 43.66 | 44.07 | 1,243,782 | -0.12(-0.26%) |
Sep 17, 2009 | 44.48 | 44.97 | 43.76 | 44.18 | 1,773,032 | +0.02(+0.05%) |
Sep 16, 2009 | 44.18 | 44.68 | 43.85 | 44.16 | 1,928,228 | +0.60(+1.37%) |
Sep 15, 2009 | 42.60 | 43.69 | 42.51 | 43.56 | 3,367,256 | +1.05(+2.48%) |
Sep 14, 2009 | 41.26 | 42.51 | 41.09 | 42.51 | 1,756,899 | +0.67(+1.61%) |
Sep 11, 2009 | 42.01 | 42.38 | 41.42 | 41.83 | 2,590,464 | +0.20(+0.48%) |
Sep 10, 2009 | 40.93 | 41.75 | 40.38 | 41.63 | 2,949,913 | +0.71(+1.74%) |
Sep 09, 2009 | 40.70 | 41.17 | 40.47 | 40.92 | 785,625 | +0.22(+0.53%) |
Sep 08, 2009 | 40.75 | 40.97 | 40.45 | 40.70 | 1,350,058 | +0.77(+1.92%) |
Sep 04, 2009 | 39.27 | 39.93 | 38.85 | 39.93 | 937,720 | +0.65(+1.66%) |
Sep 03, 2009 | 39.03 | 39.34 | 38.53 | 39.28 | 1,378,660 | +0.81(+2.10%) |
Sep 02, 2009 | 38.02 | 38.66 | 37.77 | 38.48 | 3,153,088 | +0.35(+0.92%) |