Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 48.35 | 48.63 | 46.61 | 47.28 | 1,219,174 | -1.36(-2.81%) |
Oct 29, 2009 | 48.07 | 48.77 | 47.32 | 48.64 | 890,131 | +1.19(+2.50%) |
Oct 28, 2009 | 48.64 | 49.47 | 47.32 | 47.46 | 728,539 | -1.31(-2.70%) |
Oct 27, 2009 | 48.80 | 49.13 | 48.04 | 48.77 | 775,729 | +0.24(+0.49%) |
Oct 26, 2009 | 48.54 | 49.20 | 48.46 | 48.53 | 776,697 | +0.13(+0.26%) |
Oct 23, 2009 | 48.41 | 48.84 | 48.16 | 48.40 | 531,414 | -0.45(-0.93%) |
Oct 22, 2009 | 47.64 | 48.98 | 47.30 | 48.86 | 694,489 | +1.24(+2.60%) |
Oct 21, 2009 | 48.83 | 49.77 | 47.62 | 47.62 | 751,634 | -1.18(-2.42%) |
Oct 20, 2009 | 48.69 | 49.25 | 48.66 | 48.80 | 701,067 | -1.53(-3.04%) |
Oct 19, 2009 | 49.06 | 50.61 | 49.06 | 50.33 | 854,328 | +1.53(+3.14%) |
Oct 16, 2009 | 49.12 | 49.43 | 48.42 | 48.79 | 652,436 | -0.81(-1.64%) |
Oct 15, 2009 | 50.10 | 50.12 | 49.15 | 49.61 | 727,292 | -0.89(-1.76%) |
Oct 14, 2009 | 49.75 | 50.69 | 49.32 | 50.49 | 1,048,858 | +1.72(+3.52%) |
Oct 13, 2009 | 48.84 | 49.15 | 47.95 | 48.78 | 525,779 | -0.24(-0.49%) |
Oct 12, 2009 | 49.08 | 49.74 | 48.84 | 49.01 | 555,597 | -0.45(-0.92%) |
Oct 09, 2009 | 48.77 | 49.75 | 48.55 | 49.47 | 620,091 | +0.51(+1.04%) |
Oct 08, 2009 | 48.05 | 49.49 | 48.05 | 48.96 | 658,404 | +1.33(+2.80%) |
Oct 07, 2009 | 47.60 | 48.17 | 46.92 | 47.62 | 427,221 | -0.06(-0.12%) |
Oct 06, 2009 | 48.46 | 49.12 | 47.19 | 47.68 | 529,874 | -0.55(-1.13%) |
Oct 05, 2009 | 47.43 | 48.64 | 47.13 | 48.23 | 500,846 | +1.17(+2.49%) |
Oct 02, 2009 | 47.15 | 48.62 | 46.08 | 47.06 | 1,072,478 | -0.55(-1.15%) |
Oct 01, 2009 | 49.91 | 50.06 | 47.58 | 47.61 | 1,040,461 | -2.44(-4.88%) |
Sep 30, 2009 | 50.98 | 51.41 | 49.74 | 50.05 | 786,553 | -0.56(-1.11%) |
Sep 29, 2009 | 51.40 | 51.86 | 50.47 | 50.61 | 518,178 | -0.04(-0.07%) |
Sep 28, 2009 | 50.69 | 51.44 | 50.25 | 50.64 | 644,541 | -0.04(-0.09%) |
Sep 25, 2009 | 50.80 | 51.47 | 50.22 | 50.69 | 519,401 | -0.35(-0.68%) |
Sep 24, 2009 | 52.26 | 52.66 | 50.23 | 51.03 | 828,757 | -0.95(-1.83%) |
Sep 23, 2009 | 53.92 | 54.39 | 51.94 | 51.98 | 911,420 | -2.14(-3.95%) |
Sep 22, 2009 | 53.37 | 54.31 | 53.14 | 54.12 | 679,963 | +1.14(+2.16%) |
Sep 21, 2009 | 52.49 | 53.32 | 52.29 | 52.98 | 1,042,775 | -0.05(-0.09%) |
Sep 18, 2009 | 52.40 | 54.01 | 52.15 | 53.03 | 1,751,464 | +0.85(+1.63%) |
Sep 17, 2009 | 52.10 | 53.59 | 51.42 | 52.18 | 856,624 | +2.19(+4.39%) |
Sep 16, 2009 | 49.10 | 52.25 | 49.10 | 49.98 | 2,102,162 | +1.15(+2.36%) |
Sep 15, 2009 | 47.72 | 48.84 | 47.23 | 48.83 | 1,130,558 | +0.94(+1.96%) |
Sep 14, 2009 | 46.78 | 47.98 | 46.60 | 47.90 | 726,621 | +0.80(+1.70%) |
Sep 11, 2009 | 47.73 | 47.73 | 46.66 | 47.10 | 542,776 | -0.36(-0.77%) |
Sep 10, 2009 | 47.23 | 47.53 | 46.44 | 47.46 | 680,862 | +0.05(+0.11%) |
Sep 09, 2009 | 46.57 | 47.48 | 46.15 | 47.41 | 1,196,706 | +0.77(+1.66%) |
Sep 08, 2009 | 45.90 | 46.67 | 45.55 | 46.64 | 650,038 | +1.28(+2.81%) |
Sep 04, 2009 | 44.37 | 45.44 | 43.90 | 45.36 | 1,052,807 | +0.80(+1.79%) |
Sep 03, 2009 | 44.34 | 44.57 | 43.71 | 44.56 | 974,995 | +0.47(+1.07%) |
Sep 02, 2009 | 45.00 | 45.12 | 43.73 | 44.09 | 1,280,923 | -1.36(-2.99%) |
Sep 01, 2009 | 46.71 | 47.12 | 45.32 | 45.45 | 1,253,230 | -1.47(-3.14%) |
Aug 31, 2009 | 46.35 | 47.07 | 46.03 | 46.92 | 884,876 | +0.31(+0.66%) |
Aug 28, 2009 | 47.08 | 47.23 | 46.10 | 46.61 | 761,968 | -0.28(-0.60%) |
Aug 27, 2009 | 46.48 | 47.07 | 45.80 | 46.90 | 885,714 | +0.41(+0.89%) |
Aug 26, 2009 | 46.56 | 46.84 | 46.05 | 46.48 | 908,206 | -0.11(-0.23%) |
Aug 25, 2009 | 46.71 | 47.29 | 46.29 | 46.59 | 1,138,749 | +0.32(+0.69%) |
Aug 24, 2009 | 46.25 | 46.96 | 46.08 | 46.27 | 1,190,555 | +0.06(+0.14%) |
Aug 21, 2009 | 46.05 | 47.50 | 45.81 | 46.20 | 963,896 | +0.62(+1.37%) |
Aug 20, 2009 | 44.76 | 45.88 | 44.55 | 45.58 | 1,251,216 | +0.85(+1.90%) |
Aug 19, 2009 | 44.34 | 44.93 | 44.03 | 44.73 | 829,414 | -0.23(-0.50%) |
Aug 18, 2009 | 44.34 | 45.39 | 44.10 | 44.96 | 1,183,792 | +0.38(+0.86%) |
Aug 17, 2009 | 44.78 | 45.03 | 43.88 | 44.57 | 1,689,935 | -1.41(-3.06%) |
Aug 14, 2009 | 45.64 | 46.08 | 44.84 | 45.98 | 662,222 | -0.22(-0.48%) |
Aug 13, 2009 | 46.04 | 46.85 | 45.59 | 46.20 | 547,632 | +0.20(+0.42%) |
Aug 12, 2009 | 45.63 | 46.85 | 45.63 | 46.01 | 931,382 | +0.03(+0.05%) |
Aug 11, 2009 | 45.53 | 46.30 | 44.74 | 45.98 | 1,711,583 | -0.01(-0.03%) |
Aug 10, 2009 | 47.24 | 47.32 | 45.83 | 46.00 | 1,961,758 | -1.27(-2.69%) |
Aug 07, 2009 | 45.87 | 47.54 | 45.37 | 47.27 | 2,638,706 | +1.65(+3.63%) |
Aug 06, 2009 | 46.35 | 49.47 | 45.16 | 45.61 | 4,631,693 | +0.08(+0.17%) |
Aug 05, 2009 | 44.11 | 45.81 | 43.98 | 45.54 | 2,024,204 | +1.30(+2.94%) |
Aug 04, 2009 | 41.02 | 44.49 | 40.67 | 44.24 | 2,461,890 | +3.04(+7.39%) |