Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 49.04 | 49.63 | 48.77 | 49.39 | 6,162,573 | +0.44(+0.90%) |
Nov 27, 2009 | 48.54 | 49.25 | 48.54 | 48.95 | 2,925,799 | -0.74(-1.49%) |
Nov 25, 2009 | 49.66 | 49.75 | 49.42 | 49.69 | 3,040,783 | +0.19(+0.39%) |
Nov 24, 2009 | 49.44 | 49.66 | 49.11 | 49.49 | 4,353,967 | -0.08(-0.15%) |
Nov 23, 2009 | 49.20 | 49.79 | 49.07 | 49.57 | 5,327,434 | +0.70(+1.42%) |
Nov 20, 2009 | 49.18 | 49.25 | 48.63 | 48.88 | 4,747,259 | -0.39(-0.79%) |
Nov 19, 2009 | 49.40 | 49.51 | 48.61 | 49.27 | 3,963,738 | -0.35(-0.71%) |
Nov 18, 2009 | 49.78 | 49.83 | 49.32 | 49.62 | 3,983,487 | -0.30(-0.60%) |
Nov 17, 2009 | 49.35 | 49.92 | 49.35 | 49.92 | 4,883,960 | +0.48(+0.97%) |
Nov 16, 2009 | 49.14 | 49.61 | 49.06 | 49.43 | 4,726,048 | +0.44(+0.91%) |
Nov 13, 2009 | 48.86 | 49.35 | 48.63 | 48.99 | 3,826,661 | +0.07(+0.14%) |
Nov 12, 2009 | 49.36 | 49.53 | 48.76 | 48.92 | 3,869,304 | -0.48(-0.96%) |
Nov 11, 2009 | 49.48 | 50.05 | 49.24 | 49.40 | 4,539,715 | -0.02(-0.04%) |
Nov 10, 2009 | 48.81 | 49.60 | 48.81 | 49.41 | 5,529,828 | +0.50(+1.02%) |
Nov 09, 2009 | 48.11 | 48.97 | 47.84 | 48.91 | 6,235,284 | +1.13(+2.37%) |
Nov 06, 2009 | 47.44 | 48.03 | 47.32 | 47.78 | 2,943,663 | -0.03(-0.07%) |
Nov 05, 2009 | 47.20 | 47.96 | 47.18 | 47.81 | 4,888,825 | +0.88(+1.88%) |
Nov 04, 2009 | 47.32 | 47.70 | 46.82 | 46.93 | 6,433,223 | +0.01(+0.01%) |
Nov 03, 2009 | 46.89 | 47.29 | 46.66 | 46.92 | 5,491,010 | -0.14(-0.30%) |
Nov 02, 2009 | 46.80 | 47.48 | 46.48 | 47.06 | 6,205,195 | +0.45(+0.97%) |
Oct 30, 2009 | 47.58 | 47.98 | 46.34 | 46.61 | 7,153,387 | -1.21(-2.53%) |
Oct 29, 2009 | 47.32 | 48.14 | 47.29 | 47.82 | 6,652,790 | +0.65(+1.37%) |
Oct 28, 2009 | 48.19 | 48.34 | 47.06 | 47.18 | 6,946,745 | -0.98(-2.03%) |
Oct 27, 2009 | 48.78 | 48.95 | 48.04 | 48.15 | 7,106,087 | -0.52(-1.07%) |
Oct 26, 2009 | 49.21 | 49.81 | 48.26 | 48.67 | 6,125,649 | -0.63(-1.29%) |
Oct 23, 2009 | 49.16 | 49.42 | 48.67 | 49.31 | 8,610,135 | -0.61(-1.23%) |
Oct 22, 2009 | 49.42 | 50.21 | 48.86 | 49.92 | 11,342,551 | +1.56(+3.22%) |
Oct 21, 2009 | 47.98 | 49.03 | 47.98 | 48.36 | 5,587,832 | +0.24(+0.50%) |
Oct 20, 2009 | 47.94 | 48.20 | 47.90 | 48.12 | 5,536,562 | -0.23(-0.48%) |
Oct 19, 2009 | 48.33 | 48.84 | 48.04 | 48.36 | 4,839,958 | +0.19(+0.39%) |
Oct 16, 2009 | 48.17 | 48.79 | 47.81 | 48.17 | 5,258,769 | -0.48(-0.98%) |
Oct 15, 2009 | 48.28 | 48.93 | 48.28 | 48.64 | 5,829,496 | +0.13(+0.26%) |
Oct 14, 2009 | 47.74 | 48.74 | 47.56 | 48.52 | 6,505,304 | +1.22(+2.57%) |
Oct 13, 2009 | 47.39 | 47.65 | 47.01 | 47.30 | 3,882,639 | -0.15(-0.31%) |
Oct 12, 2009 | 47.79 | 47.88 | 47.18 | 47.44 | 3,796,300 | +0.10(+0.20%) |
Oct 09, 2009 | 47.18 | 47.35 | 46.88 | 47.35 | 4,425,062 | +0.13(+0.27%) |
Oct 08, 2009 | 46.49 | 47.49 | 46.49 | 47.22 | 5,206,402 | +0.88(+1.90%) |
Oct 07, 2009 | 46.60 | 46.79 | 46.08 | 46.34 | 4,999,235 | -0.50(-1.07%) |
Oct 06, 2009 | 46.54 | 47.36 | 46.46 | 46.84 | 4,309,654 | +0.58(+1.25%) |
Oct 05, 2009 | 45.58 | 46.51 | 45.56 | 46.27 | 4,160,199 | +0.69(+1.52%) |
Oct 02, 2009 | 45.50 | 45.84 | 45.38 | 45.58 | 5,118,159 | -0.39(-0.85%) |
Oct 01, 2009 | 46.61 | 46.80 | 45.87 | 45.97 | 6,885,488 | -0.79(-1.69%) |
Sep 30, 2009 | 46.92 | 47.51 | 46.11 | 46.76 | 7,199,708 | -0.09(-0.19%) |
Sep 29, 2009 | 47.38 | 47.68 | 46.80 | 46.85 | 5,051,154 | -0.65(-1.36%) |
Sep 28, 2009 | 46.84 | 47.78 | 46.84 | 47.50 | 3,772,665 | +0.73(+1.57%) |
Sep 25, 2009 | 46.91 | 47.13 | 46.49 | 46.76 | 5,477,592 | -0.19(-0.40%) |
Sep 24, 2009 | 47.30 | 47.67 | 46.65 | 46.95 | 4,907,560 | -0.20(-0.43%) |
Sep 23, 2009 | 47.60 | 48.15 | 47.08 | 47.15 | 5,278,300 | -0.35(-0.73%) |
Sep 22, 2009 | 47.41 | 47.62 | 46.94 | 47.50 | 3,487,777 | +0.27(+0.58%) |
Sep 21, 2009 | 46.83 | 47.32 | 46.83 | 47.23 | 4,040,855 | -0.05(-0.11%) |
Sep 18, 2009 | 47.60 | 47.68 | 47.20 | 47.28 | 6,925,148 | -0.17(-0.36%) |
Sep 17, 2009 | 47.74 | 47.81 | 47.20 | 47.45 | 5,321,079 | +0.01(+0.03%) |
Sep 16, 2009 | 47.37 | 47.83 | 47.20 | 47.44 | 4,296,776 | +0.12(+0.25%) |
Sep 15, 2009 | 47.29 | 47.44 | 46.89 | 47.32 | 5,629,421 | +0.08(+0.16%) |
Sep 14, 2009 | 46.71 | 47.29 | 46.52 | 47.24 | 5,470,854 | +0.35(+0.76%) |
Sep 11, 2009 | 47.15 | 47.20 | 46.71 | 46.89 | 5,257,831 | -0.25(-0.52%) |
Sep 10, 2009 | 46.28 | 47.13 | 45.94 | 47.13 | 6,526,402 | +0.77(+1.65%) |
Sep 09, 2009 | 45.37 | 46.57 | 45.37 | 46.37 | 7,530,086 | +0.94(+2.08%) |
Sep 08, 2009 | 45.43 | 45.81 | 45.25 | 45.42 | 5,316,479 | +0.22(+0.48%) |
Sep 04, 2009 | 44.97 | 45.33 | 44.62 | 45.21 | 3,553,717 | +0.21(+0.46%) |
Sep 03, 2009 | 44.82 | 45.06 | 44.44 | 45.00 | 5,041,962 | +0.28(+0.62%) |
Sep 02, 2009 | 44.66 | 45.10 | 44.28 | 44.72 | 5,143,454 | +0.22(+0.50%) |