Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 43.82 | 45.07 | 41.74 | 42.27 | 413,457 | -1.63(-3.72%) |
Oct 29, 2009 | 40.39 | 44.15 | 40.39 | 43.90 | 222,829 | +3.70(+9.21%) |
Oct 28, 2009 | 41.34 | 41.53 | 40.03 | 40.20 | 83,223 | -1.53(-3.66%) |
Oct 27, 2009 | 43.57 | 43.57 | 41.53 | 41.72 | 86,298 | -0.90(-2.11%) |
Oct 26, 2009 | 44.20 | 44.36 | 41.83 | 42.62 | 93,017 | -1.23(-2.79%) |
Oct 23, 2009 | 44.17 | 44.17 | 43.55 | 43.85 | 68,003 | -1.23(-2.72%) |
Oct 22, 2009 | 44.34 | 45.59 | 43.57 | 45.07 | 74,487 | -0.54(-1.19%) |
Oct 21, 2009 | 45.59 | 46.43 | 44.83 | 45.62 | 101,892 | -0.14(-0.30%) |
Oct 20, 2009 | 44.66 | 45.81 | 44.61 | 45.75 | 131,621 | -0.87(-1.87%) |
Oct 19, 2009 | 45.75 | 46.73 | 45.73 | 46.62 | 103,198 | +0.90(+1.97%) |
Oct 16, 2009 | 44.55 | 45.75 | 44.53 | 45.73 | 94,303 | +0.79(+1.76%) |
Oct 15, 2009 | 44.12 | 44.94 | 43.98 | 44.94 | 54,023 | +0.54(+1.23%) |
Oct 14, 2009 | 43.76 | 44.50 | 43.68 | 44.39 | 63,194 | +0.74(+1.68%) |
Oct 13, 2009 | 44.28 | 44.28 | 42.92 | 43.66 | 31,739 | -0.35(-0.80%) |
Oct 12, 2009 | 44.36 | 44.44 | 43.79 | 44.01 | 24,994 | +0.25(+0.56%) |
Oct 09, 2009 | 44.15 | 44.66 | 43.44 | 43.76 | 34,600 | -0.68(-1.53%) |
Oct 08, 2009 | 43.87 | 44.64 | 43.30 | 44.45 | 82,930 | +1.01(+2.32%) |
Oct 07, 2009 | 42.48 | 43.44 | 42.38 | 43.44 | 69,647 | +0.74(+1.72%) |
Oct 06, 2009 | 41.42 | 42.87 | 41.31 | 42.70 | 82,646 | +1.55(+3.77%) |
Oct 05, 2009 | 40.91 | 41.89 | 40.69 | 41.15 | 75,225 | +0.46(+1.14%) |
Oct 02, 2009 | 41.40 | 41.40 | 40.17 | 40.69 | 84,505 | -0.79(-1.90%) |
Oct 01, 2009 | 42.77 | 42.84 | 41.42 | 41.48 | 65,109 | -1.14(-2.68%) |
Sep 30, 2009 | 43.60 | 43.85 | 42.21 | 42.62 | 105,580 | -0.95(-2.19%) |
Sep 29, 2009 | 43.87 | 44.15 | 43.47 | 43.57 | 60,890 | -0.30(-0.68%) |
Sep 28, 2009 | 44.42 | 44.42 | 43.44 | 43.87 | 84,763 | +0.08(+0.19%) |
Sep 25, 2009 | 44.96 | 45.15 | 43.68 | 43.79 | 64,997 | -1.14(-2.55%) |
Sep 24, 2009 | 46.90 | 47.11 | 44.45 | 44.94 | 85,511 | -1.93(-4.13%) |
Sep 23, 2009 | 47.44 | 47.80 | 46.11 | 46.87 | 61,145 | -0.30(-0.64%) |
Sep 22, 2009 | 47.36 | 47.41 | 46.56 | 47.17 | 37,616 | +0.65(+1.41%) |
Sep 21, 2009 | 46.79 | 46.95 | 45.70 | 46.52 | 82,477 | -0.52(-1.10%) |
Sep 18, 2009 | 47.22 | 47.22 | 45.83 | 47.03 | 67,248 | +0.93(+2.01%) |
Sep 17, 2009 | 46.43 | 46.95 | 45.53 | 46.11 | 63,260 | +0.54(+1.20%) |
Sep 16, 2009 | 45.13 | 46.30 | 45.10 | 45.56 | 98,984 | +0.90(+2.01%) |
Sep 15, 2009 | 43.82 | 44.80 | 43.44 | 44.66 | 85,482 | +1.09(+2.50%) |
Sep 14, 2009 | 43.63 | 43.63 | 42.89 | 43.57 | 113,988 | +0.11(+0.25%) |
Sep 11, 2009 | 43.90 | 44.06 | 43.25 | 43.47 | 59,120 | -0.38(-0.87%) |
Sep 10, 2009 | 43.41 | 43.85 | 42.78 | 43.85 | 68,393 | +0.38(+0.88%) |
Sep 09, 2009 | 44.74 | 44.74 | 43.30 | 43.47 | 52,754 | -0.08(-0.19%) |
Sep 08, 2009 | 44.34 | 44.58 | 43.03 | 43.55 | 71,410 | -0.44(-0.99%) |
Sep 04, 2009 | 42.81 | 44.08 | 42.38 | 43.98 | 66,947 | +1.23(+2.87%) |
Sep 03, 2009 | 42.57 | 42.87 | 41.86 | 42.76 | 52,156 | +0.60(+1.42%) |
Sep 02, 2009 | 42.65 | 42.65 | 41.89 | 42.16 | 50,013 | -0.65(-1.53%) |
Sep 01, 2009 | 43.19 | 44.20 | 42.35 | 42.81 | 99,168 | -0.98(-2.24%) |
Aug 31, 2009 | 44.15 | 44.17 | 43.30 | 43.79 | 53,931 | -0.38(-0.86%) |
Aug 28, 2009 | 44.01 | 44.88 | 43.60 | 44.17 | 45,667 | +0.27(+0.62%) |
Aug 27, 2009 | 44.88 | 45.34 | 43.36 | 43.90 | 118,976 | -1.09(-2.42%) |
Aug 26, 2009 | 44.96 | 45.10 | 44.25 | 44.99 | 72,246 | -0.03(-0.06%) |
Aug 25, 2009 | 45.21 | 46.00 | 44.77 | 45.02 | 63,718 | -0.35(-0.78%) |
Aug 24, 2009 | 44.88 | 45.64 | 44.88 | 45.37 | 106,353 | +0.98(+2.21%) |
Aug 21, 2009 | 44.15 | 45.48 | 43.87 | 44.39 | 49,147 | +0.46(+1.05%) |
Aug 20, 2009 | 44.04 | 44.13 | 43.55 | 43.93 | 34,189 | +0.05(+0.12%) |
Aug 19, 2009 | 43.82 | 43.98 | 42.97 | 43.87 | 39,819 | -0.19(-0.43%) |
Aug 18, 2009 | 42.81 | 44.17 | 42.76 | 44.06 | 42,557 | +1.17(+2.73%) |
Aug 17, 2009 | 44.94 | 44.94 | 42.87 | 42.89 | 77,515 | -2.70(-5.91%) |
Aug 14, 2009 | 46.54 | 46.92 | 44.96 | 45.59 | 40,591 | -1.14(-2.45%) |
Aug 13, 2009 | 46.46 | 46.98 | 46.00 | 46.73 | 31,543 | +0.76(+1.66%) |
Aug 12, 2009 | 46.32 | 46.70 | 45.51 | 45.97 | 66,854 | -0.27(-0.59%) |
Aug 11, 2009 | 48.75 | 49.02 | 45.59 | 46.24 | 92,986 | -2.94(-5.98%) |
Aug 10, 2009 | 49.37 | 49.92 | 48.75 | 49.18 | 41,028 | +0.08(+0.17%) |
Aug 07, 2009 | 49.86 | 50.08 | 48.75 | 49.10 | 47,980 | +0.11(+0.22%) |
Aug 06, 2009 | 50.82 | 50.91 | 48.48 | 48.99 | 67,253 | -1.74(-3.44%) |
Aug 05, 2009 | 49.35 | 51.20 | 49.35 | 50.74 | 77,852 | +0.52(+1.03%) |
Aug 04, 2009 | 50.11 | 50.25 | 48.91 | 50.22 | 70,276 | +0.16(+0.33%) |