Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 50.03 | 50.18 | 48.52 | 48.52 | 4,551,652 | -1.91(-3.79%) |
Oct 29, 2009 | 50.00 | 50.43 | 49.25 | 50.43 | 3,604,648 | +0.98(+1.98%) |
Oct 28, 2009 | 49.98 | 50.33 | 49.42 | 49.45 | 3,424,814 | -0.70(-1.40%) |
Oct 27, 2009 | 49.94 | 50.65 | 49.87 | 50.15 | 3,298,883 | +0.28(+0.56%) |
Oct 26, 2009 | 50.80 | 51.23 | 49.58 | 49.87 | 5,139,323 | -0.77(-1.52%) |
Oct 23, 2009 | 50.88 | 50.94 | 50.30 | 50.64 | 7,509,804 | -3.15(-5.86%) |
Oct 22, 2009 | 51.69 | 53.79 | 51.66 | 53.79 | 5,003,920 | +2.64(+5.16%) |
Oct 21, 2009 | 51.12 | 51.95 | 51.04 | 51.15 | 2,299,459 | -0.29(-0.56%) |
Oct 20, 2009 | 51.40 | 51.53 | 51.27 | 51.44 | 2,076,314 | -0.66(-1.27%) |
Oct 19, 2009 | 51.54 | 52.26 | 51.23 | 52.10 | 1,747,510 | +0.79(+1.54%) |
Oct 16, 2009 | 51.62 | 51.70 | 50.97 | 51.31 | 2,187,787 | -0.45(-0.87%) |
Oct 15, 2009 | 51.45 | 51.80 | 51.17 | 51.76 | 2,067,040 | +0.03(+0.06%) |
Oct 14, 2009 | 51.15 | 51.81 | 50.82 | 51.73 | 2,196,619 | +1.18(+2.33%) |
Oct 13, 2009 | 50.87 | 51.06 | 50.38 | 50.55 | 1,700,364 | -0.66(-1.29%) |
Oct 12, 2009 | 51.09 | 51.34 | 50.60 | 51.21 | 1,611,171 | +0.59(+1.17%) |
Oct 09, 2009 | 50.68 | 50.98 | 50.33 | 50.62 | 1,969,510 | -0.14(-0.28%) |
Oct 08, 2009 | 51.04 | 51.27 | 50.69 | 50.76 | 1,884,811 | -0.21(-0.41%) |
Oct 07, 2009 | 50.60 | 50.97 | 50.32 | 50.97 | 1,566,513 | +0.36(+0.71%) |
Oct 06, 2009 | 49.95 | 50.62 | 49.71 | 50.61 | 2,311,887 | +1.13(+2.28%) |
Oct 05, 2009 | 49.77 | 49.77 | 48.99 | 49.48 | 2,644,591 | +0.01(+0.02%) |
Oct 02, 2009 | 48.98 | 50.03 | 48.98 | 49.47 | 2,455,743 | -0.15(-0.30%) |
Oct 01, 2009 | 50.24 | 50.57 | 49.56 | 49.62 | 3,114,587 | -0.79(-1.57%) |
Sep 30, 2009 | 50.95 | 51.17 | 50.26 | 50.41 | 2,707,827 | -0.44(-0.87%) |
Sep 29, 2009 | 51.11 | 51.27 | 50.48 | 50.85 | 2,565,153 | +0.22(+0.43%) |
Sep 28, 2009 | 49.13 | 51.07 | 48.95 | 50.63 | 2,761,037 | +1.81(+3.71%) |
Sep 25, 2009 | 48.78 | 49.43 | 48.68 | 48.82 | 2,503,767 | -0.03(-0.06%) |
Sep 24, 2009 | 48.53 | 49.30 | 48.41 | 48.85 | 2,572,299 | +0.48(+0.99%) |
Sep 23, 2009 | 48.69 | 49.42 | 48.35 | 48.37 | 2,738,909 | -0.21(-0.43%) |
Sep 22, 2009 | 49.32 | 49.32 | 48.49 | 48.58 | 2,301,899 | -0.41(-0.84%) |
Sep 21, 2009 | 48.95 | 49.40 | 48.69 | 48.99 | 2,005,961 | -0.17(-0.35%) |
Sep 18, 2009 | 49.08 | 49.54 | 49.03 | 49.16 | 3,053,103 | -0.14(-0.27%) |
Sep 17, 2009 | 49.50 | 49.65 | 48.90 | 49.30 | 2,520,977 | +0.20(+0.40%) |
Sep 16, 2009 | 48.99 | 49.75 | 48.80 | 49.10 | 2,528,942 | -0.19(-0.39%) |
Sep 15, 2009 | 49.48 | 49.52 | 49.11 | 49.29 | 2,150,368 | -0.03(-0.06%) |
Sep 14, 2009 | 48.41 | 49.40 | 48.21 | 49.32 | 1,942,235 | +0.55(+1.13%) |
Sep 11, 2009 | 48.59 | 49.17 | 48.34 | 48.77 | 2,193,874 | +0.28(+0.58%) |
Sep 10, 2009 | 48.00 | 48.49 | 47.71 | 48.49 | 2,132,424 | +0.37(+0.77%) |
Sep 09, 2009 | 48.20 | 48.48 | 47.69 | 48.12 | 2,887,153 | -0.15(-0.31%) |
Sep 08, 2009 | 48.97 | 49.05 | 48.10 | 48.27 | 2,007,982 | -0.57(-1.17%) |
Sep 04, 2009 | 48.84 | 48.99 | 48.32 | 48.84 | 1,243,081 | +0.04(+0.08%) |
Sep 03, 2009 | 48.64 | 48.85 | 48.22 | 48.80 | 2,308,542 | +0.43(+0.89%) |
Sep 02, 2009 | 48.21 | 48.81 | 48.07 | 48.37 | 2,576,834 | -0.01(-0.02%) |
Sep 01, 2009 | 49.25 | 49.68 | 48.37 | 48.38 | 3,620,912 | -1.01(-2.04%) |
Aug 31, 2009 | 48.74 | 49.43 | 48.45 | 49.39 | 2,277,148 | +0.32(+0.65%) |
Aug 28, 2009 | 49.09 | 49.38 | 48.60 | 49.07 | 1,922,701 | +0.22(+0.45%) |
Aug 27, 2009 | 49.02 | 49.16 | 48.52 | 48.85 | 2,332,298 | +0.01(+0.02%) |
Aug 26, 2009 | 47.99 | 48.90 | 47.91 | 48.84 | 2,832,017 | +0.23(+0.47%) |
Aug 25, 2009 | 48.85 | 49.27 | 48.58 | 48.61 | 2,762,414 | -0.12(-0.25%) |
Aug 24, 2009 | 49.39 | 49.50 | 48.62 | 48.73 | 1,749,056 | -0.31(-0.63%) |
Aug 21, 2009 | 48.76 | 49.27 | 48.44 | 49.04 | 2,463,289 | +0.75(+1.55%) |
Aug 20, 2009 | 47.73 | 48.49 | 47.73 | 48.29 | 1,721,421 | +0.33(+0.69%) |
Aug 19, 2009 | 46.89 | 48.05 | 46.82 | 47.96 | 2,478,138 | +0.18(+0.38%) |
Aug 18, 2009 | 47.96 | 48.13 | 47.33 | 47.78 | 2,931,106 | -0.45(-0.93%) |
Aug 17, 2009 | 48.26 | 48.48 | 47.80 | 48.23 | 3,254,546 | -0.53(-1.09%) |
Aug 14, 2009 | 49.28 | 49.49 | 48.50 | 48.76 | 2,213,259 | -0.62(-1.26%) |
Aug 13, 2009 | 48.80 | 49.38 | 48.16 | 49.38 | 2,565,612 | +0.95(+1.96%) |
Aug 12, 2009 | 47.06 | 48.70 | 47.06 | 48.43 | 2,329,676 | +1.26(+2.67%) |
Aug 11, 2009 | 47.67 | 47.85 | 47.17 | 47.17 | 2,729,227 | -0.76(-1.59%) |
Aug 10, 2009 | 48.01 | 48.36 | 47.54 | 47.93 | 2,409,499 | -0.22(-0.46%) |
Aug 07, 2009 | 48.07 | 48.40 | 47.60 | 48.15 | 2,536,879 | +0.44(+0.92%) |
Aug 06, 2009 | 48.63 | 48.64 | 47.40 | 47.71 | 3,587,047 | -0.50(-1.04%) |
Aug 05, 2009 | 48.61 | 48.69 | 47.45 | 48.21 | 3,331,791 | -0.35(-0.72%) |
Aug 04, 2009 | 48.19 | 48.66 | 47.88 | 48.56 | 3,621,757 | +1.07(+2.25%) |