Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 44.03 | 44.16 | 43.73 | 44.08 | 400,651 | +0.05(+0.12%) |
Nov 27, 2009 | 43.54 | 44.29 | 43.39 | 44.03 | 196,217 | -0.67(-1.49%) |
Nov 25, 2009 | 44.58 | 44.72 | 44.48 | 44.69 | 261,624 | +0.20(+0.44%) |
Nov 24, 2009 | 44.56 | 44.56 | 44.16 | 44.50 | 538,241 | +0.02(+0.04%) |
Nov 23, 2009 | 44.42 | 44.74 | 44.36 | 44.48 | 669,421 | +0.51(+1.17%) |
Nov 20, 2009 | 43.91 | 44.05 | 43.76 | 43.97 | 405,553 | -0.15(-0.35%) |
Nov 19, 2009 | 44.40 | 44.40 | 43.80 | 44.12 | 420,966 | -0.54(-1.21%) |
Nov 18, 2009 | 44.70 | 44.80 | 44.41 | 44.66 | 560,772 | -0.12(-0.27%) |
Nov 17, 2009 | 44.65 | 44.79 | 44.42 | 44.78 | 490,342 | +0.03(+0.08%) |
Nov 16, 2009 | 44.41 | 44.86 | 44.37 | 44.74 | 587,196 | +0.59(+1.34%) |
Nov 13, 2009 | 43.97 | 44.27 | 43.78 | 44.15 | 503,153 | +0.30(+0.68%) |
Nov 12, 2009 | 44.21 | 44.39 | 43.79 | 43.86 | 607,438 | -0.43(-0.97%) |
Nov 11, 2009 | 44.31 | 44.50 | 44.06 | 44.28 | 577,785 | +0.24(+0.54%) |
Nov 10, 2009 | 43.95 | 44.16 | 43.81 | 44.04 | 499,334 | +0.02(+0.04%) |
Nov 09, 2009 | 43.44 | 44.03 | 43.38 | 44.03 | 292,338 | +0.91(+2.10%) |
Nov 06, 2009 | 42.80 | 43.20 | 42.69 | 43.12 | 319,793 | +0.16(+0.38%) |
Nov 05, 2009 | 42.49 | 42.97 | 42.39 | 42.96 | 351,486 | +0.79(+1.87%) |
Nov 04, 2009 | 42.32 | 42.67 | 42.14 | 42.17 | 470,291 | +0.15(+0.37%) |
Nov 03, 2009 | 41.69 | 42.02 | 41.61 | 42.02 | 487,531 | +0.10(+0.24%) |
Nov 02, 2009 | 41.72 | 42.26 | 41.43 | 41.91 | 555,047 | +0.32(+0.76%) |
Oct 30, 2009 | 42.57 | 42.64 | 41.54 | 41.60 | 829,643 | -1.04(-2.43%) |
Oct 29, 2009 | 42.18 | 42.70 | 42.12 | 42.63 | 337,619 | +0.79(+1.88%) |
Oct 28, 2009 | 42.54 | 42.66 | 41.84 | 41.85 | 386,934 | -0.79(-1.85%) |
Oct 27, 2009 | 42.95 | 43.13 | 42.55 | 42.63 | 364,348 | -0.27(-0.64%) |
Oct 26, 2009 | 43.33 | 43.81 | 42.85 | 42.91 | 599,392 | -0.38(-0.89%) |
Oct 23, 2009 | 43.39 | 43.46 | 43.15 | 43.29 | 491,209 | -0.34(-0.78%) |
Oct 22, 2009 | 43.25 | 43.76 | 42.97 | 43.63 | 379,716 | +0.32(+0.73%) |
Oct 21, 2009 | 43.62 | 44.09 | 43.31 | 43.32 | 348,626 | -0.33(-0.74%) |
Oct 20, 2009 | 43.41 | 43.68 | 43.41 | 43.64 | 369,481 | -0.26(-0.58%) |
Oct 19, 2009 | 43.55 | 43.94 | 43.42 | 43.90 | 298,966 | +0.40(+0.92%) |
Oct 16, 2009 | 43.38 | 43.60 | 43.21 | 43.50 | 370,076 | -0.13(-0.29%) |
Oct 15, 2009 | 43.35 | 43.70 | 43.31 | 43.62 | 426,748 | +0.13(+0.29%) |
Oct 14, 2009 | 43.35 | 43.56 | 43.19 | 43.50 | 5,794,122 | +0.57(+1.34%) |
Oct 13, 2009 | 42.85 | 43.00 | 42.67 | 42.92 | 289,644 | -0.01(-0.02%) |
Oct 12, 2009 | 43.16 | 43.18 | 42.75 | 42.93 | 185,525 | +0.12(+0.28%) |
Oct 09, 2009 | 42.51 | 42.84 | 42.49 | 42.81 | 273,841 | +0.26(+0.60%) |
Oct 08, 2009 | 42.42 | 42.76 | 42.34 | 42.56 | 353,625 | +0.38(+0.89%) |
Oct 07, 2009 | 42.03 | 42.20 | 41.95 | 42.18 | 277,689 | +0.09(+0.20%) |
Oct 06, 2009 | 41.74 | 42.24 | 41.72 | 42.09 | 612,627 | +0.63(+1.53%) |
Oct 05, 2009 | 41.17 | 41.61 | 41.02 | 41.46 | 1,379,708 | +0.37(+0.90%) |
Oct 02, 2009 | 40.84 | 41.26 | 40.82 | 41.09 | 2,229,087 | -0.06(-0.15%) |
Oct 01, 2009 | 42.06 | 42.06 | 41.14 | 41.15 | 355,237 | -1.00(-2.37%) |
Sep 30, 2009 | 42.36 | 42.46 | 41.67 | 42.15 | 525,832 | -0.09(-0.22%) |
Sep 29, 2009 | 42.37 | 42.56 | 42.12 | 42.25 | 291,685 | -0.03(-0.06%) |
Sep 28, 2009 | 41.86 | 42.48 | 41.81 | 42.27 | 200,159 | +0.65(+1.56%) |
Sep 25, 2009 | 41.75 | 41.97 | 41.53 | 41.62 | 241,103 | -0.27(-0.65%) |
Sep 24, 2009 | 42.37 | 42.41 | 41.71 | 41.90 | 528,458 | -0.45(-1.07%) |
Sep 23, 2009 | 42.84 | 43.03 | 42.31 | 42.35 | 393,990 | -0.35(-0.82%) |
Sep 22, 2009 | 42.77 | 42.81 | 42.53 | 42.70 | 446,182 | +0.15(+0.34%) |
Sep 21, 2009 | 42.32 | 42.62 | 42.20 | 42.56 | 326,161 | -0.01(-0.02%) |
Sep 18, 2009 | 42.73 | 42.73 | 42.43 | 42.56 | 233,428 | +0.06(+0.14%) |
Sep 17, 2009 | 42.51 | 42.77 | 42.32 | 42.50 | 410,424 | +0.45(+1.07%) |
Sep 16, 2009 | 42.16 | 42.56 | 42.01 | 42.05 | 570,299 | +0.05(+0.11%) |
Sep 15, 2009 | 41.98 | 42.11 | 41.67 | 42.01 | 359,348 | +0.13(+0.31%) |
Sep 14, 2009 | 41.48 | 41.91 | 41.44 | 41.88 | 335,361 | +0.12(+0.29%) |
Sep 11, 2009 | 41.78 | 41.88 | 41.52 | 41.76 | 251,978 | +0.05(+0.12%) |
Sep 10, 2009 | 41.30 | 41.72 | 41.18 | 41.71 | 324,243 | +0.45(+1.10%) |
Sep 09, 2009 | 41.07 | 41.40 | 40.89 | 41.25 | 367,901 | +0.25(+0.60%) |
Sep 08, 2009 | 41.00 | 41.02 | 40.78 | 41.01 | 305,621 | +0.34(+0.84%) |
Sep 04, 2009 | 40.08 | 40.67 | 40.05 | 40.66 | 264,963 | +0.58(+1.46%) |
Sep 03, 2009 | 40.04 | 40.12 | 39.65 | 40.08 | 365,586 | +0.29(+0.73%) |
Sep 02, 2009 | 39.71 | 39.96 | 39.64 | 39.79 | 298,087 | -0.03(-0.09%) |