Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 45.84 | 46.11 | 45.19 | 45.59 | 470,882 | -0.15(-0.33%) |
Nov 27, 2009 | 44.84 | 46.23 | 44.70 | 45.74 | 177,760 | -0.06(-0.13%) |
Nov 25, 2009 | 45.34 | 46.04 | 45.23 | 45.80 | 457,747 | +0.30(+0.66%) |
Nov 24, 2009 | 44.84 | 45.56 | 44.61 | 45.50 | 422,345 | +0.80(+1.79%) |
Nov 23, 2009 | 45.37 | 45.99 | 44.32 | 44.70 | 711,627 | -0.21(-0.47%) |
Nov 20, 2009 | 44.50 | 45.08 | 44.25 | 44.91 | 627,074 | +0.10(+0.22%) |
Nov 19, 2009 | 44.94 | 44.99 | 44.41 | 44.81 | 671,316 | -0.47(-1.04%) |
Nov 18, 2009 | 44.83 | 45.49 | 44.70 | 45.28 | 642,275 | +0.58(+1.30%) |
Nov 17, 2009 | 43.39 | 44.80 | 43.20 | 44.70 | 812,872 | +1.01(+2.31%) |
Nov 16, 2009 | 42.04 | 43.70 | 41.81 | 43.69 | 487,123 | +1.96(+4.70%) |
Nov 13, 2009 | 42.07 | 42.81 | 41.51 | 41.73 | 432,180 | -0.46(-1.09%) |
Nov 12, 2009 | 43.12 | 43.27 | 42.14 | 42.19 | 340,796 | -1.15(-2.65%) |
Nov 11, 2009 | 43.16 | 43.45 | 42.73 | 43.34 | 465,793 | +0.09(+0.21%) |
Nov 10, 2009 | 42.82 | 43.35 | 42.51 | 43.25 | 366,043 | +0.17(+0.39%) |
Nov 09, 2009 | 43.35 | 43.35 | 42.40 | 43.08 | 380,358 | +0.08(+0.19%) |
Nov 06, 2009 | 42.79 | 43.57 | 42.27 | 43.00 | 514,959 | -0.15(-0.35%) |
Nov 05, 2009 | 43.04 | 43.68 | 42.92 | 43.15 | 712,391 | +0.52(+1.22%) |
Nov 04, 2009 | 42.99 | 43.62 | 42.50 | 42.63 | 554,327 | -0.07(-0.16%) |
Nov 03, 2009 | 41.91 | 42.80 | 41.81 | 42.70 | 359,023 | +0.43(+1.02%) |
Nov 02, 2009 | 42.52 | 43.00 | 42.01 | 42.27 | 643,621 | -0.27(-0.63%) |
Oct 30, 2009 | 43.04 | 43.70 | 42.36 | 42.54 | 932,763 | -0.87(-2.00%) |
Oct 29, 2009 | 41.28 | 43.57 | 41.00 | 43.41 | 1,719,439 | +2.78(+6.84%) |
Oct 28, 2009 | 42.11 | 42.11 | 40.33 | 40.63 | 794,072 | -1.53(-3.63%) |
Oct 27, 2009 | 41.61 | 42.36 | 41.45 | 42.16 | 484,887 | +0.55(+1.32%) |
Oct 26, 2009 | 42.47 | 42.68 | 41.37 | 41.61 | 381,993 | -0.97(-2.28%) |
Oct 23, 2009 | 42.56 | 42.95 | 41.99 | 42.58 | 791,578 | +0.23(+0.54%) |
Oct 22, 2009 | 41.52 | 42.41 | 41.11 | 42.35 | 435,370 | +0.95(+2.29%) |
Oct 21, 2009 | 42.06 | 42.79 | 41.36 | 41.40 | 982,867 | -0.58(-1.38%) |
Oct 20, 2009 | 42.67 | 44.50 | 41.74 | 41.98 | 1,511,498 | -2.42(-5.45%) |
Oct 19, 2009 | 45.05 | 45.27 | 44.27 | 44.40 | 559,750 | -0.60(-1.33%) |
Oct 16, 2009 | 45.67 | 46.03 | 44.99 | 45.00 | 683,888 | -0.73(-1.60%) |
Oct 15, 2009 | 44.19 | 46.10 | 44.00 | 45.73 | 1,148,787 | +1.35(+3.04%) |
Oct 14, 2009 | 44.61 | 44.68 | 43.91 | 44.38 | 919,589 | +0.03(+0.07%) |
Oct 13, 2009 | 44.30 | 44.58 | 43.53 | 44.35 | 700,372 | +0.13(+0.29%) |
Oct 12, 2009 | 44.28 | 44.70 | 43.85 | 44.22 | 590,569 | +0.37(+0.84%) |
Oct 09, 2009 | 44.72 | 44.92 | 43.50 | 43.85 | 1,108,250 | -1.07(-2.38%) |
Oct 08, 2009 | 46.32 | 46.99 | 44.74 | 44.92 | 792,863 | -1.01(-2.20%) |
Oct 07, 2009 | 45.96 | 46.38 | 45.75 | 45.93 | 361,753 | -0.24(-0.52%) |
Oct 06, 2009 | 45.67 | 46.93 | 44.59 | 46.17 | 1,124,567 | +0.84(+1.85%) |
Oct 05, 2009 | 46.24 | 46.44 | 45.13 | 45.33 | 805,241 | -0.62(-1.35%) |
Oct 02, 2009 | 47.69 | 48.29 | 45.79 | 45.95 | 703,905 | -1.98(-4.13%) |
Oct 01, 2009 | 48.46 | 49.46 | 47.91 | 47.93 | 520,584 | -1.06(-2.16%) |
Sep 30, 2009 | 49.01 | 49.72 | 48.26 | 48.99 | 675,353 | +0.25(+0.51%) |
Sep 29, 2009 | 49.55 | 49.98 | 48.67 | 48.74 | 318,264 | -0.82(-1.65%) |
Sep 28, 2009 | 48.91 | 49.91 | 48.91 | 49.56 | 326,190 | +0.63(+1.29%) |
Sep 25, 2009 | 48.51 | 49.69 | 48.46 | 48.93 | 475,933 | +0.31(+0.64%) |
Sep 24, 2009 | 47.77 | 48.64 | 47.62 | 48.62 | 437,334 | +0.87(+1.82%) |
Sep 23, 2009 | 48.28 | 49.25 | 47.56 | 47.75 | 571,665 | -1.06(-2.17%) |
Sep 22, 2009 | 49.52 | 49.91 | 48.52 | 48.81 | 1,669,200 | -0.77(-1.54%) |
Sep 21, 2009 | 49.46 | 49.80 | 49.19 | 49.58 | 383,200 | +0.08(+0.15%) |
Sep 18, 2009 | 50.11 | 50.45 | 49.48 | 49.50 | 690,282 | -0.59(-1.18%) |
Sep 17, 2009 | 50.09 | 50.48 | 49.62 | 50.09 | 252,956 | -0.20(-0.41%) |
Sep 16, 2009 | 50.05 | 50.45 | 49.48 | 50.30 | 358,748 | +0.20(+0.41%) |
Sep 15, 2009 | 49.66 | 50.25 | 49.21 | 50.09 | 288,406 | +0.36(+0.72%) |
Sep 14, 2009 | 49.69 | 49.83 | 49.46 | 49.73 | 374,404 | -0.02(-0.04%) |
Sep 11, 2009 | 48.83 | 49.86 | 48.83 | 49.75 | 503,000 | +0.83(+1.70%) |
Sep 10, 2009 | 48.63 | 49.42 | 48.55 | 48.92 | 450,672 | +0.42(+0.87%) |
Sep 09, 2009 | 47.25 | 48.91 | 47.19 | 48.50 | 656,114 | +1.13(+2.39%) |
Sep 08, 2009 | 46.75 | 47.78 | 46.16 | 47.37 | 571,610 | +0.76(+1.63%) |
Sep 04, 2009 | 45.63 | 46.61 | 45.58 | 46.61 | 232,036 | +0.81(+1.77%) |
Sep 03, 2009 | 45.89 | 46.39 | 45.35 | 45.80 | 447,716 | -0.37(-0.80%) |
Sep 02, 2009 | 45.75 | 46.87 | 45.75 | 46.17 | 695,994 | +0.58(+1.26%) |