Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 43.44 | 44.45 | 42.67 | 42.85 | 4,307,006 | -0.86(-1.96%) |
Oct 29, 2009 | 43.27 | 43.81 | 42.97 | 43.71 | 2,966,916 | +0.57(+1.32%) |
Oct 28, 2009 | 43.24 | 43.67 | 42.84 | 43.14 | 4,973,464 | -0.38(-0.88%) |
Oct 27, 2009 | 44.45 | 44.60 | 43.42 | 43.52 | 4,547,547 | -0.86(-1.93%) |
Oct 26, 2009 | 45.23 | 45.79 | 44.30 | 44.38 | 4,785,080 | -1.01(-2.22%) |
Oct 23, 2009 | 45.23 | 45.60 | 45.00 | 45.39 | 4,562,495 | +0.58(+1.30%) |
Oct 22, 2009 | 46.20 | 46.20 | 43.92 | 44.81 | 6,535,510 | -0.25(-0.55%) |
Oct 21, 2009 | 44.93 | 45.92 | 44.81 | 45.05 | 7,275,407 | +0.07(+0.15%) |
Oct 20, 2009 | 44.89 | 45.15 | 44.85 | 44.99 | 4,048,585 | -0.39(-0.86%) |
Oct 19, 2009 | 45.00 | 45.65 | 44.78 | 45.38 | 3,282,190 | +0.24(+0.53%) |
Oct 16, 2009 | 44.91 | 45.42 | 44.65 | 45.14 | 3,310,029 | -0.02(-0.04%) |
Oct 15, 2009 | 44.53 | 45.44 | 44.53 | 45.16 | 3,575,890 | +0.36(+0.81%) |
Oct 14, 2009 | 43.74 | 44.97 | 43.59 | 44.80 | 5,404,576 | +1.34(+3.09%) |
Oct 13, 2009 | 42.85 | 43.51 | 42.85 | 43.45 | 4,000,919 | +0.41(+0.95%) |
Oct 12, 2009 | 43.08 | 43.41 | 42.78 | 43.05 | 1,852,784 | -0.29(-0.66%) |
Oct 09, 2009 | 43.17 | 43.60 | 43.00 | 43.33 | 2,975,202 | +0.10(+0.22%) |
Oct 08, 2009 | 43.77 | 44.05 | 43.17 | 43.24 | 2,873,085 | -0.33(-0.76%) |
Oct 07, 2009 | 43.09 | 43.57 | 42.68 | 43.57 | 2,664,756 | +0.47(+1.08%) |
Oct 06, 2009 | 42.46 | 43.38 | 42.45 | 43.10 | 2,938,815 | +0.66(+1.55%) |
Oct 05, 2009 | 42.27 | 42.83 | 41.84 | 42.45 | 3,360,761 | +0.35(+0.84%) |
Oct 02, 2009 | 41.03 | 42.27 | 40.85 | 42.09 | 5,083,324 | +0.75(+1.82%) |
Oct 01, 2009 | 41.67 | 42.38 | 41.13 | 41.34 | 7,877,020 | -0.25(-0.60%) |
Sep 30, 2009 | 41.58 | 41.69 | 40.82 | 41.59 | 7,913,128 | +0.06(+0.14%) |
Sep 29, 2009 | 41.90 | 42.25 | 41.18 | 41.53 | 7,372,159 | -0.67(-1.58%) |
Sep 28, 2009 | 42.08 | 42.31 | 41.43 | 42.20 | 5,525,265 | +0.30(+0.70%) |
Sep 25, 2009 | 42.61 | 42.66 | 41.85 | 41.90 | 4,511,905 | -0.72(-1.70%) |
Sep 24, 2009 | 43.19 | 43.46 | 42.57 | 42.63 | 2,566,364 | -0.50(-1.15%) |
Sep 23, 2009 | 43.86 | 44.06 | 43.12 | 43.12 | 2,709,541 | -0.75(-1.71%) |
Sep 22, 2009 | 43.86 | 44.13 | 43.74 | 43.87 | 3,594,178 | +0.17(+0.39%) |
Sep 21, 2009 | 42.52 | 43.86 | 42.45 | 43.70 | 6,038,745 | +0.97(+2.27%) |
Sep 18, 2009 | 43.60 | 43.74 | 42.64 | 42.73 | 7,897,160 | -0.78(-1.79%) |
Sep 17, 2009 | 43.25 | 43.68 | 43.11 | 43.51 | 3,964,414 | -0.27(-0.61%) |
Sep 16, 2009 | 43.47 | 43.85 | 42.95 | 43.78 | 5,356,048 | +0.49(+1.12%) |
Sep 15, 2009 | 44.71 | 44.71 | 43.24 | 43.29 | 10,515,223 | -2.03(-4.48%) |
Sep 14, 2009 | 44.81 | 45.46 | 44.76 | 45.32 | 3,042,432 | +0.43(+0.95%) |
Sep 11, 2009 | 44.54 | 45.42 | 44.46 | 44.89 | 3,845,528 | +0.56(+1.27%) |
Sep 10, 2009 | 43.72 | 44.40 | 43.44 | 44.33 | 2,527,327 | +0.68(+1.55%) |
Sep 09, 2009 | 42.62 | 43.65 | 42.53 | 43.65 | 2,507,965 | +1.00(+2.34%) |
Sep 08, 2009 | 42.74 | 43.05 | 42.29 | 42.65 | 1,961,803 | +0.09(+0.20%) |
Sep 04, 2009 | 42.35 | 42.71 | 41.92 | 42.57 | 2,113,754 | +0.22(+0.52%) |
Sep 03, 2009 | 41.45 | 42.38 | 41.45 | 42.35 | 2,886,634 | +1.13(+2.75%) |
Sep 02, 2009 | 42.45 | 42.45 | 41.07 | 41.22 | 5,923,691 | -1.38(-3.24%) |
Sep 01, 2009 | 42.85 | 43.57 | 42.40 | 42.60 | 2,589,702 | -0.46(-1.06%) |
Aug 31, 2009 | 43.14 | 43.59 | 42.61 | 43.05 | 2,987,757 | -0.23(-0.53%) |
Aug 28, 2009 | 43.51 | 43.65 | 42.76 | 43.28 | 2,079,066 | -0.05(-0.11%) |
Aug 27, 2009 | 43.45 | 43.64 | 42.81 | 43.33 | 2,017,837 | -0.13(-0.31%) |
Aug 26, 2009 | 43.61 | 43.84 | 43.29 | 43.46 | 2,172,399 | -0.13(-0.31%) |
Aug 25, 2009 | 43.30 | 44.04 | 43.16 | 43.60 | 3,536,437 | +0.42(+0.97%) |
Aug 24, 2009 | 43.79 | 43.85 | 43.11 | 43.18 | 3,153,904 | -0.31(-0.72%) |
Aug 21, 2009 | 43.64 | 43.90 | 43.29 | 43.49 | 3,746,771 | +0.23(+0.53%) |
Aug 20, 2009 | 42.93 | 43.33 | 42.72 | 43.26 | 2,698,201 | +0.45(+1.05%) |
Aug 19, 2009 | 42.46 | 42.91 | 42.25 | 42.82 | 3,783,095 | +0.05(+0.11%) |
Aug 18, 2009 | 42.63 | 43.00 | 42.32 | 42.77 | 3,426,697 | +0.21(+0.49%) |
Aug 17, 2009 | 42.58 | 42.85 | 41.99 | 42.56 | 4,411,599 | -0.36(-0.84%) |
Aug 14, 2009 | 44.31 | 44.31 | 42.50 | 42.92 | 4,253,343 | -1.62(-3.63%) |
Aug 13, 2009 | 43.92 | 44.57 | 42.90 | 44.54 | 4,558,909 | +0.86(+1.96%) |
Aug 12, 2009 | 42.38 | 44.01 | 42.21 | 43.68 | 3,907,139 | +1.18(+2.78%) |
Aug 11, 2009 | 43.22 | 43.43 | 42.30 | 42.50 | 3,002,047 | -0.90(-2.06%) |
Aug 10, 2009 | 43.05 | 43.44 | 42.52 | 43.40 | 2,832,527 | +0.34(+0.80%) |
Aug 07, 2009 | 42.88 | 43.44 | 42.84 | 43.05 | 2,460,849 | +0.50(+1.19%) |
Aug 06, 2009 | 43.11 | 43.33 | 42.18 | 42.55 | 3,162,198 | -0.49(-1.13%) |
Aug 05, 2009 | 43.24 | 43.43 | 42.44 | 43.04 | 2,632,964 | -0.03(-0.06%) |
Aug 04, 2009 | 43.43 | 43.72 | 42.97 | 43.06 | 2,872,646 | -0.46(-1.05%) |