Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 43.86 | 44.39 | 43.62 | 44.17 | 6,889,552 | +0.39(+0.90%) |
Nov 27, 2009 | 43.42 | 44.06 | 43.42 | 43.78 | 3,270,947 | -0.66(-1.49%) |
Nov 25, 2009 | 44.42 | 44.50 | 44.20 | 44.44 | 3,399,494 | +0.17(+0.39%) |
Nov 24, 2009 | 44.23 | 44.42 | 43.92 | 44.27 | 4,867,591 | -0.07(-0.15%) |
Nov 23, 2009 | 44.01 | 44.53 | 43.90 | 44.34 | 5,955,894 | +0.62(+1.42%) |
Nov 20, 2009 | 43.99 | 44.05 | 43.50 | 43.72 | 5,307,278 | -0.35(-0.79%) |
Nov 19, 2009 | 44.19 | 44.29 | 43.48 | 44.07 | 4,431,327 | -0.31(-0.71%) |
Nov 18, 2009 | 44.53 | 44.57 | 44.11 | 44.38 | 4,453,407 | -0.32(-0.71%) |
Nov 17, 2009 | 44.19 | 44.70 | 44.19 | 44.70 | 5,454,277 | +0.43(+0.97%) |
Nov 16, 2009 | 44.00 | 44.42 | 43.93 | 44.27 | 5,277,926 | +0.40(+0.91%) |
Nov 13, 2009 | 43.75 | 44.19 | 43.54 | 43.87 | 4,273,513 | +0.06(+0.14%) |
Nov 12, 2009 | 44.20 | 44.35 | 43.66 | 43.81 | 4,321,136 | -0.43(-0.96%) |
Nov 11, 2009 | 44.30 | 44.82 | 44.09 | 44.23 | 5,069,834 | -0.02(-0.04%) |
Nov 10, 2009 | 43.71 | 44.41 | 43.71 | 44.25 | 6,175,565 | +0.45(+1.02%) |
Nov 09, 2009 | 43.08 | 43.85 | 42.84 | 43.80 | 6,963,401 | +1.02(+2.37%) |
Nov 06, 2009 | 42.48 | 43.01 | 42.37 | 42.78 | 3,287,405 | -0.03(-0.07%) |
Nov 05, 2009 | 42.27 | 42.94 | 42.25 | 42.81 | 5,459,710 | +0.79(+1.88%) |
Nov 04, 2009 | 42.37 | 42.71 | 41.93 | 42.02 | 7,184,453 | +0.01(+0.01%) |
Nov 03, 2009 | 41.99 | 42.34 | 41.78 | 42.02 | 6,132,215 | -0.12(-0.30%) |
Nov 02, 2009 | 41.90 | 42.52 | 41.62 | 42.14 | 6,929,797 | +0.40(+0.97%) |
Oct 30, 2009 | 42.61 | 42.96 | 41.50 | 41.74 | 7,988,713 | -1.08(-2.53%) |
Oct 29, 2009 | 42.37 | 43.10 | 42.35 | 42.82 | 7,429,659 | +0.58(+1.37%) |
Oct 28, 2009 | 43.15 | 43.29 | 42.14 | 42.25 | 7,757,941 | -0.87(-2.03%) |
Oct 27, 2009 | 43.68 | 43.83 | 43.02 | 43.12 | 7,935,889 | -0.47(-1.07%) |
Oct 26, 2009 | 44.06 | 44.60 | 43.21 | 43.58 | 6,840,962 | -0.57(-1.28%) |
Oct 23, 2009 | 44.02 | 44.25 | 43.58 | 44.15 | 9,615,571 | -0.55(-1.23%) |
Oct 22, 2009 | 44.25 | 44.96 | 43.75 | 44.70 | 12,667,060 | +1.40(+3.22%) |
Oct 21, 2009 | 42.97 | 43.90 | 42.97 | 43.31 | 6,240,343 | +0.22(+0.50%) |
Oct 20, 2009 | 42.93 | 43.16 | 42.89 | 43.09 | 6,183,086 | -0.21(-0.48%) |
Oct 19, 2009 | 43.27 | 43.73 | 43.02 | 43.30 | 5,405,137 | +0.17(+0.39%) |
Oct 16, 2009 | 43.13 | 43.69 | 42.81 | 43.13 | 5,872,853 | -0.43(-0.98%) |
Oct 15, 2009 | 43.23 | 43.82 | 43.23 | 43.56 | 6,510,227 | +0.11(+0.26%) |
Oct 14, 2009 | 42.75 | 43.65 | 42.59 | 43.44 | 7,264,951 | +1.09(+2.57%) |
Oct 13, 2009 | 42.44 | 42.67 | 42.10 | 42.35 | 4,336,028 | -0.13(-0.31%) |
Oct 12, 2009 | 42.79 | 42.87 | 42.25 | 42.48 | 4,239,607 | +0.09(+0.20%) |
Oct 09, 2009 | 42.25 | 42.40 | 41.98 | 42.40 | 4,941,792 | +0.11(+0.27%) |
Oct 08, 2009 | 41.63 | 42.52 | 41.63 | 42.28 | 5,814,371 | +0.79(+1.90%) |
Oct 07, 2009 | 41.72 | 41.90 | 41.26 | 41.50 | 5,583,014 | -0.45(-1.07%) |
Oct 06, 2009 | 41.68 | 42.41 | 41.60 | 41.94 | 4,812,908 | +0.52(+1.25%) |
Oct 05, 2009 | 40.82 | 41.64 | 40.79 | 41.43 | 4,646,000 | +0.62(+1.52%) |
Oct 02, 2009 | 40.74 | 41.05 | 40.63 | 40.81 | 5,715,825 | -0.35(-0.85%) |
Oct 01, 2009 | 41.73 | 41.91 | 41.08 | 41.16 | 7,689,530 | -0.71(-1.69%) |
Sep 30, 2009 | 42.02 | 42.55 | 41.29 | 41.87 | 8,040,443 | -0.08(-0.19%) |
Sep 29, 2009 | 42.43 | 42.69 | 41.90 | 41.95 | 5,640,995 | -0.58(-1.36%) |
Sep 28, 2009 | 41.94 | 42.78 | 41.94 | 42.53 | 4,213,213 | +0.66(+1.57%) |
Sep 25, 2009 | 42.01 | 42.21 | 41.63 | 41.87 | 6,117,230 | -0.17(-0.40%) |
Sep 24, 2009 | 42.35 | 42.69 | 41.77 | 42.04 | 5,480,633 | -0.18(-0.43%) |
Sep 23, 2009 | 42.62 | 43.12 | 42.15 | 42.22 | 5,894,665 | -0.31(-0.73%) |
Sep 22, 2009 | 42.45 | 42.64 | 42.04 | 42.53 | 3,895,057 | +0.24(+0.58%) |
Sep 21, 2009 | 41.93 | 42.37 | 41.93 | 42.29 | 4,512,720 | -0.05(-0.11%) |
Sep 18, 2009 | 42.62 | 42.69 | 42.27 | 42.34 | 7,733,822 | -0.15(-0.36%) |
Sep 17, 2009 | 42.74 | 42.81 | 42.27 | 42.49 | 5,942,440 | +0.01(+0.03%) |
Sep 16, 2009 | 42.42 | 42.83 | 42.27 | 42.48 | 4,798,525 | +0.11(+0.25%) |
Sep 15, 2009 | 42.34 | 42.48 | 41.98 | 42.37 | 6,286,788 | +0.07(+0.16%) |
Sep 14, 2009 | 41.83 | 42.35 | 41.66 | 42.30 | 6,109,705 | +0.32(+0.76%) |
Sep 11, 2009 | 42.22 | 42.26 | 41.83 | 41.98 | 5,871,806 | -0.22(-0.52%) |
Sep 10, 2009 | 41.45 | 42.21 | 41.14 | 42.21 | 7,288,513 | +0.69(+1.65%) |
Sep 09, 2009 | 40.63 | 41.70 | 40.63 | 41.52 | 8,409,401 | +0.85(+2.08%) |
Sep 08, 2009 | 40.68 | 41.02 | 40.51 | 40.67 | 5,937,303 | +0.19(+0.48%) |
Sep 04, 2009 | 40.27 | 40.59 | 39.95 | 40.48 | 3,968,697 | +0.19(+0.46%) |
Sep 03, 2009 | 40.13 | 40.34 | 39.79 | 40.29 | 5,630,730 | +0.25(+0.62%) |
Sep 02, 2009 | 39.99 | 40.38 | 39.65 | 40.04 | 5,744,073 | +0.20(+0.50%) |