Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Sep 01, 2009 | 45.80 | 46.43 | 44.60 | 44.79 | 9,194,068 | -1.19(-2.59%) |
Aug 31, 2009 | 45.57 | 45.99 | 45.41 | 45.99 | 5,251,039 | +0.11(+0.25%) |
Aug 28, 2009 | 45.91 | 46.02 | 45.22 | 45.87 | 5,477,165 | +0.19(+0.40%) |
Aug 27, 2009 | 45.59 | 45.82 | 44.94 | 45.69 | 6,391,305 | +0.13(+0.29%) |
Aug 26, 2009 | 46.36 | 46.39 | 45.46 | 45.55 | 7,374,461 | -0.80(-1.73%) |
Aug 25, 2009 | 46.32 | 46.69 | 46.07 | 46.36 | 5,396,534 | +0.08(+0.17%) |
Aug 24, 2009 | 46.39 | 46.56 | 45.93 | 46.28 | 3,932,261 | -0.05(-0.11%) |
Aug 21, 2009 | 45.92 | 46.50 | 45.45 | 46.33 | 6,780,507 | +0.90(+1.98%) |
Aug 20, 2009 | 45.14 | 45.51 | 44.97 | 45.43 | 3,986,724 | +0.28(+0.62%) |
Aug 19, 2009 | 44.23 | 45.31 | 44.17 | 45.15 | 6,126,419 | +0.61(+1.36%) |
Aug 18, 2009 | 44.57 | 44.70 | 44.26 | 44.54 | 5,397,642 | +0.38(+0.85%) |
Aug 17, 2009 | 44.63 | 44.94 | 44.02 | 44.17 | 6,982,016 | -0.99(-2.19%) |
Aug 14, 2009 | 45.81 | 45.90 | 44.73 | 45.16 | 5,681,865 | -0.59(-1.29%) |
Aug 13, 2009 | 45.77 | 46.17 | 45.61 | 45.75 | 6,867,911 | -0.05(-0.11%) |
Aug 12, 2009 | 45.20 | 46.01 | 44.92 | 45.80 | 7,591,395 | +0.63(+1.39%) |
Aug 11, 2009 | 44.85 | 45.29 | 44.53 | 45.17 | 7,584,017 | +0.27(+0.61%) |
Aug 10, 2009 | 45.96 | 45.96 | 44.53 | 44.90 | 9,355,575 | -1.26(-2.73%) |
Aug 07, 2009 | 46.02 | 46.54 | 45.79 | 46.16 | 7,036,162 | +0.32(+0.69%) |
Aug 06, 2009 | 45.57 | 45.96 | 45.45 | 45.84 | 6,786,809 | +0.36(+0.79%) |
Aug 05, 2009 | 45.81 | 46.06 | 45.10 | 45.48 | 7,148,650 | +0.05(+0.11%) |
Aug 04, 2009 | 45.41 | 45.90 | 45.27 | 45.43 | 7,572,830 | -0.22(-0.49%) |