Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 46.94 | 47.02 | 46.94 | 47.02 | 31,435 | +0.05(+0.10%) |
Oct 29, 2009 | 46.97 | 46.97 | 46.96 | 46.97 | 1,892 | -0.03(-0.06%) |
Oct 28, 2009 | 46.97 | 47.01 | 46.96 | 47.00 | 67,338 | +0.04(+0.08%) |
Oct 27, 2009 | 46.90 | 46.97 | 46.89 | 46.96 | 55,165 | +0.08(+0.18%) |
Oct 26, 2009 | 46.89 | 46.89 | 46.87 | 46.88 | 154,502 | +0.00(+0.00%) |
Oct 23, 2009 | 46.89 | 46.90 | 46.88 | 46.88 | 32,322 | -0.10(-0.22%) |
Oct 22, 2009 | 46.93 | 46.98 | 46.93 | 46.98 | 55,482 | +0.03(+0.06%) |
Oct 21, 2009 | 46.95 | 46.96 | 46.92 | 46.95 | 17,537 | -0.04(-0.08%) |
Oct 20, 2009 | 46.99 | 47.03 | 46.97 | 46.99 | 741,819 | +0.03(+0.06%) |
Oct 19, 2009 | 46.95 | 46.96 | 46.92 | 46.96 | 31,300 | -0.01(-0.02%) |
Oct 16, 2009 | 46.93 | 46.97 | 46.92 | 46.97 | 18,935 | +0.01(+0.02%) |
Oct 15, 2009 | 46.95 | 46.98 | 46.94 | 46.96 | 83,377 | -0.01(-0.02%) |
Oct 14, 2009 | 46.98 | 47.01 | 46.97 | 46.97 | 15,092 | -0.04(-0.08%) |
Oct 13, 2009 | 47.00 | 47.02 | 46.97 | 47.01 | 7,002 | +0.00(+0.00%) |
Oct 12, 2009 | 46.99 | 47.01 | 46.96 | 47.01 | 7,598 | +0.07(+0.14%) |
Oct 09, 2009 | 46.93 | 46.96 | 46.91 | 46.94 | 25,948 | -0.08(-0.18%) |
Oct 08, 2009 | 46.99 | 47.04 | 46.98 | 47.03 | 6,871 | -0.01(-0.02%) |
Oct 07, 2009 | 46.97 | 47.04 | 46.97 | 47.04 | 14,838 | +0.05(+0.10%) |
Oct 06, 2009 | 47.00 | 47.00 | 46.98 | 46.99 | 31,277 | -0.03(-0.06%) |
Oct 05, 2009 | 47.04 | 47.04 | 46.97 | 47.02 | 33,146 | +0.00(+0.00%) |
Oct 02, 2009 | 47.04 | 47.04 | 46.99 | 47.02 | 4,277 | +0.00(+0.00%) |
Oct 01, 2009 | 47.00 | 47.02 | 47.00 | 47.02 | 2,497 | +0.07(+0.16%) |
Sep 30, 2009 | 46.91 | 46.96 | 46.91 | 46.94 | 6,394 | +0.00(+0.00%) |
Sep 29, 2009 | 46.93 | 46.95 | 46.89 | 46.94 | 5,507 | -0.02(-0.04%) |
Sep 28, 2009 | 46.95 | 46.96 | 46.94 | 46.96 | 7,094 | +0.04(+0.08%) |
Sep 25, 2009 | 46.94 | 46.96 | 46.92 | 46.92 | 4,303 | -0.03(-0.06%) |
Sep 24, 2009 | 46.96 | 46.97 | 46.95 | 46.95 | 7,850 | +0.01(+0.03%) |
Sep 23, 2009 | 46.89 | 46.95 | 46.89 | 46.94 | 27,084 | +0.04(+0.09%) |
Sep 22, 2009 | 46.90 | 46.92 | 46.89 | 46.89 | 22,694 | +0.00(+0.00%) |
Sep 21, 2009 | 46.91 | 46.91 | 46.88 | 46.89 | 1,272 | +0.03(+0.06%) |
Sep 18, 2009 | 46.91 | 46.92 | 46.87 | 46.87 | 15,502 | -0.05(-0.10%) |
Sep 17, 2009 | 46.85 | 46.91 | 46.85 | 46.91 | 3,795 | +0.05(+0.10%) |
Sep 16, 2009 | 46.88 | 46.89 | 46.86 | 46.87 | 21,352 | -0.03(-0.06%) |
Sep 15, 2009 | 46.90 | 46.91 | 46.89 | 46.90 | 4,811 | -0.03(-0.06%) |
Sep 14, 2009 | 46.96 | 46.96 | 46.92 | 46.92 | 7,739 | -0.02(-0.04%) |
Sep 11, 2009 | 46.92 | 46.98 | 46.92 | 46.94 | 9,088 | -0.01(-0.02%) |
Sep 10, 2009 | 46.94 | 46.95 | 46.91 | 46.95 | 7,658 | +0.03(+0.06%) |
Sep 09, 2009 | 46.89 | 46.92 | 46.87 | 46.92 | 6,456 | +0.04(+0.08%) |
Sep 08, 2009 | 46.91 | 46.92 | 46.89 | 46.89 | 6,492 | -0.03(-0.05%) |
Sep 04, 2009 | 46.91 | 46.92 | 46.90 | 46.91 | 1,338 | -0.01(-0.03%) |
Sep 03, 2009 | 46.91 | 46.94 | 46.90 | 46.92 | 12,841 | +0.00(+0.00%) |
Sep 02, 2009 | 46.90 | 46.94 | 46.90 | 46.92 | 17,661 | +0.04(+0.08%) |
Sep 01, 2009 | 46.87 | 46.91 | 46.86 | 46.89 | 11,344 | +0.02(+0.04%) |
Aug 31, 2009 | 46.87 | 46.89 | 46.83 | 46.87 | 29,152 | -0.01(-0.02%) |
Aug 28, 2009 | 46.83 | 46.88 | 46.81 | 46.88 | 3,747 | +0.05(+0.10%) |
Aug 27, 2009 | 46.80 | 46.86 | 46.80 | 46.83 | 21,988 | -0.02(-0.04%) |
Aug 26, 2009 | 46.85 | 46.85 | 46.82 | 46.85 | 7,887 | +0.01(+0.02%) |
Aug 25, 2009 | 46.81 | 46.84 | 46.77 | 46.84 | 10,660 | +0.02(+0.04%) |
Aug 24, 2009 | 46.76 | 46.83 | 46.76 | 46.82 | 8,871 | +0.06(+0.12%) |
Aug 21, 2009 | 46.84 | 46.84 | 46.75 | 46.76 | 54,000 | -0.06(-0.12%) |
Aug 20, 2009 | 46.83 | 46.84 | 46.82 | 46.82 | 3,100 | -0.03(-0.06%) |
Aug 19, 2009 | 46.83 | 46.86 | 46.82 | 46.85 | 11,544 | +0.03(+0.06%) |
Aug 18, 2009 | 46.84 | 46.84 | 46.80 | 46.82 | 2,672 | -0.03(-0.06%) |
Aug 17, 2009 | 46.84 | 46.85 | 46.82 | 46.85 | 4,415 | +0.06(+0.12%) |
Aug 14, 2009 | 46.77 | 46.80 | 46.77 | 46.79 | 13,172 | +0.04(+0.08%) |
Aug 13, 2009 | 46.72 | 46.75 | 46.71 | 46.75 | 17,764 | +0.06(+0.12%) |
Aug 12, 2009 | 46.67 | 46.70 | 46.65 | 46.70 | 10,794 | +0.03(+0.06%) |
Aug 11, 2009 | 46.65 | 46.67 | 46.64 | 46.67 | 5,232 | +0.03(+0.06%) |
Aug 10, 2009 | 46.61 | 46.64 | 46.60 | 46.64 | 4,276 | +0.07(+0.16%) |
Aug 07, 2009 | 46.55 | 46.57 | 46.53 | 46.57 | 4,169 | -0.08(-0.18%) |
Aug 06, 2009 | 46.63 | 46.66 | 46.62 | 46.65 | 23,951 | +0.02(+0.04%) |
Aug 05, 2009 | 46.60 | 46.71 | 46.60 | 46.63 | 6,775 | -0.00(-0.00%) |
Aug 04, 2009 | 46.70 | 46.70 | 46.62 | 46.63 | 6,229 | -0.05(-0.10%) |