Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 44.77 | 45.74 | 44.72 | 45.39 | 988,269 | +0.43(+0.96%) |
Nov 27, 2009 | 43.84 | 45.54 | 43.31 | 44.96 | 709,778 | -1.49(-3.21%) |
Nov 25, 2009 | 45.93 | 46.56 | 45.74 | 46.45 | 833,471 | +1.02(+2.25%) |
Nov 24, 2009 | 45.60 | 45.66 | 44.67 | 45.43 | 1,073,213 | -0.18(-0.39%) |
Nov 23, 2009 | 46.02 | 46.84 | 45.49 | 45.60 | 925,199 | +0.96(+2.15%) |
Nov 20, 2009 | 44.47 | 44.86 | 43.66 | 44.64 | 502,712 | -0.29(-0.64%) |
Nov 19, 2009 | 44.15 | 45.10 | 43.35 | 44.93 | 622,623 | +0.24(+0.53%) |
Nov 18, 2009 | 44.82 | 45.23 | 44.14 | 44.69 | 922,089 | +0.21(+0.47%) |
Nov 17, 2009 | 43.61 | 44.48 | 43.24 | 44.48 | 594,654 | +0.56(+1.27%) |
Nov 16, 2009 | 43.72 | 44.48 | 43.36 | 43.93 | 903,237 | +0.96(+2.24%) |
Nov 13, 2009 | 42.37 | 43.25 | 42.05 | 42.97 | 1,011,502 | +0.85(+2.02%) |
Nov 12, 2009 | 42.74 | 43.11 | 41.80 | 42.11 | 886,526 | -0.87(-2.02%) |
Nov 11, 2009 | 43.48 | 43.73 | 42.51 | 42.98 | 962,490 | -0.01(-0.02%) |
Nov 10, 2009 | 42.96 | 43.47 | 42.21 | 42.99 | 727,104 | -0.04(-0.10%) |
Nov 09, 2009 | 43.66 | 44.21 | 42.67 | 43.03 | 1,411,388 | +0.28(+0.65%) |
Nov 06, 2009 | 39.98 | 42.81 | 39.98 | 42.75 | 1,524,716 | +2.77(+6.94%) |
Nov 05, 2009 | 40.95 | 40.96 | 39.70 | 39.98 | 801,689 | -0.35(-0.88%) |
Nov 04, 2009 | 40.59 | 40.89 | 39.61 | 40.33 | 997,946 | +0.03(+0.08%) |
Nov 03, 2009 | 37.42 | 40.38 | 37.11 | 40.30 | 1,295,227 | +2.73(+7.27%) |
Nov 02, 2009 | 38.01 | 38.55 | 36.46 | 37.57 | 925,468 | +0.32(+0.86%) |
Oct 30, 2009 | 37.87 | 37.87 | 36.18 | 37.25 | 1,178,450 | -0.90(-2.37%) |
Oct 29, 2009 | 37.46 | 38.65 | 37.19 | 38.15 | 747,168 | +1.19(+3.22%) |
Oct 28, 2009 | 38.41 | 38.96 | 36.87 | 36.96 | 889,475 | -1.52(-3.94%) |
Oct 27, 2009 | 38.29 | 38.98 | 37.97 | 38.48 | 577,586 | +0.03(+0.07%) |
Oct 26, 2009 | 39.85 | 40.38 | 38.23 | 38.45 | 796,045 | -1.19(-3.00%) |
Oct 23, 2009 | 40.02 | 40.60 | 39.54 | 39.64 | 604,418 | -0.10(-0.25%) |
Oct 22, 2009 | 39.87 | 40.47 | 39.34 | 39.74 | 692,677 | -0.30(-0.74%) |
Oct 21, 2009 | 39.35 | 41.02 | 39.35 | 40.04 | 896,656 | +0.19(+0.49%) |
Oct 20, 2009 | 39.03 | 40.49 | 38.84 | 39.84 | 622,519 | -0.78(-1.91%) |
Oct 19, 2009 | 40.38 | 40.79 | 39.68 | 40.62 | 591,901 | +0.19(+0.46%) |
Oct 16, 2009 | 39.63 | 40.81 | 39.25 | 40.44 | 823,984 | +0.87(+2.20%) |
Oct 15, 2009 | 40.48 | 40.50 | 39.38 | 39.57 | 1,225,893 | -1.36(-3.32%) |
Oct 14, 2009 | 41.90 | 41.92 | 40.92 | 40.92 | 1,442,470 | -0.67(-1.60%) |
Oct 13, 2009 | 40.92 | 41.92 | 40.45 | 41.59 | 1,154,639 | +1.03(+2.54%) |
Oct 12, 2009 | 41.40 | 41.64 | 40.19 | 40.56 | 662,923 | -0.32(-0.78%) |
Oct 09, 2009 | 41.01 | 41.25 | 40.20 | 40.88 | 822,607 | -0.52(-1.26%) |
Oct 08, 2009 | 40.61 | 41.92 | 40.06 | 41.40 | 1,224,172 | +1.06(+2.63%) |
Oct 07, 2009 | 40.43 | 40.54 | 39.25 | 40.34 | 1,059,087 | -0.06(-0.15%) |
Oct 06, 2009 | 39.17 | 40.54 | 39.11 | 40.40 | 1,337,161 | +2.54(+6.70%) |
Oct 05, 2009 | 36.99 | 38.16 | 36.43 | 37.86 | 676,687 | +1.36(+3.72%) |
Oct 02, 2009 | 36.29 | 37.35 | 36.23 | 36.51 | 794,908 | -0.12(-0.32%) |
Oct 01, 2009 | 38.72 | 38.86 | 36.31 | 36.62 | 968,526 | -1.83(-4.76%) |
Sep 30, 2009 | 38.49 | 38.90 | 37.36 | 38.45 | 882,050 | +0.33(+0.86%) |
Sep 29, 2009 | 37.64 | 38.54 | 37.23 | 38.12 | 631,003 | +0.78(+2.08%) |
Sep 28, 2009 | 37.28 | 38.18 | 37.10 | 37.35 | 672,341 | +0.30(+0.82%) |
Sep 25, 2009 | 37.00 | 37.75 | 36.70 | 37.05 | 798,696 | -0.32(-0.86%) |
Sep 24, 2009 | 38.44 | 38.66 | 36.81 | 37.37 | 857,334 | -0.37(-0.98%) |
Sep 23, 2009 | 38.88 | 39.31 | 37.71 | 37.74 | 760,290 | -1.40(-3.58%) |
Sep 22, 2009 | 38.82 | 39.44 | 38.58 | 39.14 | 666,151 | +1.14(+3.00%) |
Sep 21, 2009 | 37.53 | 38.18 | 36.95 | 38.00 | 836,345 | -0.62(-1.62%) |
Sep 18, 2009 | 38.52 | 39.11 | 37.31 | 38.62 | 1,439,445 | +0.17(+0.44%) |
Sep 17, 2009 | 39.71 | 39.79 | 37.79 | 38.45 | 1,318,081 | -1.17(-2.96%) |
Sep 16, 2009 | 40.51 | 40.88 | 39.47 | 39.63 | 1,485,153 | -0.24(-0.61%) |
Sep 15, 2009 | 39.38 | 40.18 | 38.99 | 39.87 | 1,054,548 | +0.42(+1.07%) |
Sep 14, 2009 | 40.06 | 40.39 | 39.05 | 39.45 | 911,217 | -1.31(-3.21%) |
Sep 11, 2009 | 40.60 | 41.62 | 40.43 | 40.76 | 1,399,228 | +1.10(+2.79%) |
Sep 10, 2009 | 37.99 | 40.05 | 37.48 | 39.65 | 919,362 | +1.44(+3.77%) |
Sep 09, 2009 | 38.91 | 39.43 | 37.48 | 38.21 | 913,127 | -0.90(-2.31%) |
Sep 08, 2009 | 39.99 | 40.48 | 38.57 | 39.11 | 1,147,887 | +0.34(+0.87%) |
Sep 04, 2009 | 38.71 | 39.20 | 38.16 | 38.77 | 960,039 | -0.39(-0.99%) |
Sep 03, 2009 | 36.57 | 39.40 | 36.41 | 39.16 | 2,612,046 | +3.09(+8.58%) |
Sep 02, 2009 | 33.12 | 36.18 | 33.12 | 36.07 | 1,773,444 | +3.08(+9.33%) |