Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 44.54 | 44.54 | 44.10 | 44.32 | 100,805 | -0.12(-0.28%) |
Nov 27, 2009 | 44.21 | 44.63 | 43.16 | 44.44 | 34,760 | -0.47(-1.06%) |
Nov 25, 2009 | 44.75 | 44.92 | 44.39 | 44.91 | 49,822 | +0.26(+0.59%) |
Nov 24, 2009 | 44.44 | 44.75 | 44.19 | 44.65 | 96,739 | +0.35(+0.79%) |
Nov 23, 2009 | 44.08 | 44.59 | 44.08 | 44.30 | 44,010 | +0.43(+0.99%) |
Nov 20, 2009 | 43.54 | 43.94 | 43.54 | 43.87 | 62,668 | +0.23(+0.52%) |
Nov 19, 2009 | 43.77 | 43.77 | 43.26 | 43.64 | 48,951 | -0.33(-0.74%) |
Nov 18, 2009 | 43.79 | 44.00 | 43.58 | 43.97 | 141,593 | +0.11(+0.26%) |
Nov 17, 2009 | 43.68 | 43.89 | 43.58 | 43.85 | 48,042 | +0.05(+0.11%) |
Nov 16, 2009 | 43.57 | 43.94 | 43.51 | 43.80 | 78,841 | +0.59(+1.36%) |
Nov 13, 2009 | 43.20 | 43.43 | 43.05 | 43.21 | 41,314 | +0.11(+0.25%) |
Nov 12, 2009 | 43.90 | 43.90 | 43.06 | 43.11 | 58,090 | -0.28(-0.64%) |
Nov 11, 2009 | 43.48 | 43.50 | 43.14 | 43.38 | 79,339 | +0.11(+0.25%) |
Nov 10, 2009 | 43.15 | 43.36 | 42.99 | 43.28 | 42,796 | +0.23(+0.53%) |
Nov 09, 2009 | 42.57 | 43.06 | 42.54 | 43.05 | 106,994 | +0.65(+1.52%) |
Nov 06, 2009 | 42.08 | 42.42 | 42.02 | 42.40 | 36,408 | +0.15(+0.35%) |
Nov 05, 2009 | 41.78 | 42.30 | 41.78 | 42.26 | 32,795 | +0.78(+1.87%) |
Nov 04, 2009 | 41.44 | 42.03 | 41.40 | 41.48 | 110,838 | +0.40(+0.98%) |
Nov 03, 2009 | 40.94 | 41.32 | 40.84 | 41.08 | 56,277 | +0.07(+0.16%) |
Nov 02, 2009 | 40.94 | 41.29 | 40.68 | 41.01 | 72,062 | +0.26(+0.64%) |
Oct 30, 2009 | 41.27 | 41.50 | 40.71 | 40.75 | 87,235 | -0.61(-1.46%) |
Oct 29, 2009 | 41.13 | 41.42 | 40.99 | 41.36 | 111,075 | +0.40(+0.98%) |
Oct 28, 2009 | 41.55 | 41.61 | 40.94 | 40.95 | 105,244 | -0.65(-1.57%) |
Oct 27, 2009 | 41.64 | 41.83 | 41.38 | 41.61 | 74,826 | +0.10(+0.24%) |
Oct 26, 2009 | 42.02 | 42.30 | 41.40 | 41.51 | 67,824 | -0.42(-1.00%) |
Oct 23, 2009 | 42.00 | 42.00 | 41.81 | 41.93 | 75,595 | -0.43(-1.02%) |
Oct 22, 2009 | 41.99 | 42.55 | 41.76 | 42.36 | 50,878 | +0.30(+0.72%) |
Oct 21, 2009 | 42.55 | 42.77 | 42.04 | 42.06 | 69,874 | -0.58(-1.36%) |
Oct 20, 2009 | 42.67 | 42.69 | 42.54 | 42.64 | 55,625 | -0.48(-1.12%) |
Oct 19, 2009 | 42.71 | 43.20 | 42.62 | 43.12 | 89,202 | +0.42(+0.98%) |
Oct 16, 2009 | 42.66 | 42.82 | 42.54 | 42.71 | 45,385 | -0.13(-0.31%) |
Oct 15, 2009 | 42.49 | 42.87 | 42.49 | 42.84 | 52,112 | +0.25(+0.60%) |
Oct 14, 2009 | 42.29 | 42.68 | 42.10 | 42.58 | 108,072 | +0.58(+1.38%) |
Oct 13, 2009 | 42.17 | 42.24 | 41.92 | 42.00 | 73,500 | -0.39(-0.93%) |
Oct 12, 2009 | 42.41 | 42.52 | 42.27 | 42.39 | 296,431 | +0.19(+0.45%) |
Oct 09, 2009 | 41.81 | 42.26 | 41.81 | 42.21 | 56,892 | +0.45(+1.08%) |
Oct 08, 2009 | 41.95 | 42.05 | 41.76 | 41.76 | 51,763 | +0.00(+0.00%) |
Oct 07, 2009 | 41.58 | 41.76 | 41.53 | 41.76 | 94,658 | +0.07(+0.16%) |
Oct 06, 2009 | 41.36 | 41.81 | 41.14 | 41.69 | 61,200 | +0.41(+0.99%) |
Oct 05, 2009 | 41.14 | 41.42 | 40.85 | 41.28 | 85,058 | +0.22(+0.54%) |
Oct 02, 2009 | 40.95 | 41.22 | 40.95 | 41.06 | 74,376 | -0.13(-0.32%) |
Oct 01, 2009 | 41.86 | 41.86 | 41.19 | 41.19 | 56,381 | -0.82(-1.95%) |
Sep 30, 2009 | 42.26 | 42.26 | 41.56 | 42.01 | 42,576 | -0.14(-0.33%) |
Sep 29, 2009 | 42.28 | 42.36 | 42.02 | 42.15 | 56,370 | +0.00(+0.00%) |
Sep 28, 2009 | 41.73 | 42.46 | 41.73 | 42.15 | 35,404 | +0.62(+1.50%) |
Sep 25, 2009 | 41.49 | 41.81 | 41.48 | 41.53 | 30,434 | -0.07(-0.18%) |
Sep 24, 2009 | 41.90 | 41.94 | 41.45 | 41.60 | 56,727 | -0.26(-0.63%) |
Sep 23, 2009 | 42.33 | 42.33 | 41.80 | 41.86 | 45,641 | -0.41(-0.97%) |
Sep 22, 2009 | 42.58 | 42.58 | 42.13 | 42.27 | 139,781 | -0.12(-0.29%) |
Sep 21, 2009 | 42.42 | 42.53 | 41.89 | 42.39 | 48,376 | +0.25(+0.58%) |
Sep 18, 2009 | 42.24 | 42.44 | 42.12 | 42.15 | 78,522 | -0.07(-0.17%) |
Sep 17, 2009 | 42.13 | 42.32 | 42.08 | 42.22 | 53,107 | +0.29(+0.70%) |
Sep 16, 2009 | 41.98 | 42.19 | 41.80 | 41.93 | 83,447 | -0.03(-0.06%) |
Sep 15, 2009 | 42.22 | 42.23 | 41.78 | 41.95 | 51,599 | -0.23(-0.54%) |
Sep 14, 2009 | 41.75 | 42.21 | 41.72 | 42.18 | 73,190 | +0.30(+0.72%) |
Sep 11, 2009 | 41.92 | 42.03 | 41.78 | 41.88 | 130,627 | +0.07(+0.16%) |
Sep 10, 2009 | 41.58 | 41.84 | 41.41 | 41.81 | 35,463 | +0.30(+0.73%) |
Sep 09, 2009 | 41.09 | 41.63 | 41.06 | 41.51 | 88,257 | +0.46(+1.12%) |
Sep 08, 2009 | 41.46 | 41.46 | 40.77 | 41.05 | 118,290 | -0.13(-0.32%) |
Sep 04, 2009 | 40.62 | 41.20 | 40.62 | 41.18 | 65,444 | +0.55(+1.35%) |
Sep 03, 2009 | 40.67 | 40.77 | 40.36 | 40.64 | 32,699 | +0.01(+0.02%) |
Sep 02, 2009 | 40.59 | 40.86 | 40.46 | 40.63 | 52,273 | -0.05(-0.12%) |