Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 50.96 | 51.52 | 50.48 | 50.97 | 6,865,520 | -0.26(-0.50%) |
Nov 27, 2009 | 50.88 | 51.53 | 50.03 | 51.23 | 4,865,862 | -1.79(-3.37%) |
Nov 25, 2009 | 52.36 | 53.10 | 52.03 | 53.02 | 5,288,787 | +0.82(+1.57%) |
Nov 24, 2009 | 51.55 | 52.32 | 50.98 | 52.20 | 6,542,403 | +0.37(+0.72%) |
Nov 23, 2009 | 51.25 | 52.34 | 51.22 | 51.82 | 7,038,473 | +1.36(+2.69%) |
Nov 20, 2009 | 51.18 | 51.18 | 49.89 | 50.47 | 10,217,652 | -0.97(-1.89%) |
Nov 19, 2009 | 52.21 | 52.37 | 50.69 | 51.44 | 9,461,171 | -1.06(-2.02%) |
Nov 18, 2009 | 53.15 | 53.30 | 52.13 | 52.50 | 6,065,117 | -0.53(-1.00%) |
Nov 17, 2009 | 53.08 | 53.55 | 52.66 | 53.03 | 6,147,088 | -0.27(-0.51%) |
Nov 16, 2009 | 52.45 | 53.75 | 52.45 | 53.30 | 7,173,535 | +1.28(+2.46%) |
Nov 13, 2009 | 51.78 | 52.33 | 51.15 | 52.02 | 5,647,238 | +0.40(+0.78%) |
Nov 12, 2009 | 52.09 | 52.40 | 51.12 | 51.62 | 7,721,410 | -0.83(-1.59%) |
Nov 11, 2009 | 53.52 | 53.62 | 51.84 | 52.45 | 6,784,579 | -0.66(-1.24%) |
Nov 10, 2009 | 52.33 | 53.29 | 52.13 | 53.10 | 7,302,483 | +0.71(+1.35%) |
Nov 09, 2009 | 51.74 | 52.62 | 51.74 | 52.40 | 6,116,940 | +1.37(+2.68%) |
Nov 06, 2009 | 50.66 | 51.48 | 50.32 | 51.03 | 5,484,720 | -0.04(-0.07%) |
Nov 05, 2009 | 51.02 | 51.47 | 50.28 | 51.07 | 6,848,411 | +0.53(+1.05%) |
Nov 04, 2009 | 50.83 | 51.43 | 50.42 | 50.54 | 9,403,847 | +0.38(+0.77%) |
Nov 03, 2009 | 48.05 | 50.39 | 47.48 | 50.15 | 12,664,595 | +1.68(+3.48%) |
Nov 02, 2009 | 48.24 | 49.41 | 47.25 | 48.47 | 13,154,705 | +0.59(+1.24%) |
Oct 30, 2009 | 49.59 | 49.80 | 47.27 | 47.87 | 14,443,624 | -2.06(-4.12%) |
Oct 29, 2009 | 49.60 | 50.54 | 49.45 | 49.93 | 8,763,554 | +0.83(+1.68%) |
Oct 28, 2009 | 50.34 | 50.46 | 48.92 | 49.10 | 9,251,867 | -1.55(-3.06%) |
Oct 27, 2009 | 51.10 | 51.45 | 50.48 | 50.66 | 8,475,207 | -0.27(-0.52%) |
Oct 26, 2009 | 51.99 | 53.07 | 50.71 | 50.92 | 7,245,874 | -0.91(-1.75%) |
Oct 23, 2009 | 52.10 | 52.20 | 51.45 | 51.83 | 7,607,079 | -1.17(-2.20%) |
Oct 22, 2009 | 51.79 | 53.12 | 50.29 | 53.00 | 10,266,971 | +1.55(+3.00%) |
Oct 21, 2009 | 51.22 | 53.47 | 51.12 | 51.45 | 10,363,478 | -0.09(-0.17%) |
Oct 20, 2009 | 50.95 | 51.61 | 50.90 | 51.54 | 5,408,599 | -0.58(-1.11%) |
Oct 19, 2009 | 51.87 | 52.35 | 51.80 | 52.12 | 6,132,649 | +0.13(+0.25%) |
Oct 16, 2009 | 51.74 | 52.37 | 51.18 | 51.99 | 7,986,963 | -0.47(-0.89%) |
Oct 15, 2009 | 51.12 | 52.52 | 51.03 | 52.45 | 8,400,847 | +0.86(+1.68%) |
Oct 14, 2009 | 51.36 | 51.73 | 51.05 | 51.59 | 5,894,686 | +0.93(+1.83%) |
Oct 13, 2009 | 50.91 | 50.91 | 49.98 | 50.66 | 6,402,543 | -0.01(-0.01%) |
Oct 12, 2009 | 50.89 | 50.93 | 50.02 | 50.67 | 7,506,448 | +0.49(+0.97%) |
Oct 09, 2009 | 50.40 | 51.41 | 49.86 | 50.18 | 7,244,103 | -0.35(-0.69%) |
Oct 08, 2009 | 49.22 | 50.66 | 49.09 | 50.53 | 8,584,802 | +1.68(+3.44%) |
Oct 07, 2009 | 48.77 | 49.22 | 48.16 | 48.85 | 6,326,089 | -0.10(-0.21%) |
Oct 06, 2009 | 48.18 | 49.39 | 48.12 | 48.95 | 8,456,897 | +1.31(+2.75%) |
Oct 05, 2009 | 46.86 | 47.94 | 46.57 | 47.64 | 7,060,724 | +0.74(+1.59%) |
Oct 02, 2009 | 47.01 | 47.57 | 46.52 | 46.90 | 7,287,702 | -0.64(-1.35%) |
Oct 01, 2009 | 49.28 | 49.56 | 47.53 | 47.54 | 8,862,256 | -1.92(-3.89%) |
Sep 30, 2009 | 49.64 | 49.87 | 48.36 | 49.46 | 10,943,744 | +0.07(+0.14%) |
Sep 29, 2009 | 49.83 | 50.10 | 49.11 | 49.39 | 7,376,238 | -0.75(-1.50%) |
Sep 28, 2009 | 48.77 | 50.20 | 48.48 | 50.15 | 7,807,205 | +1.55(+3.18%) |
Sep 25, 2009 | 47.72 | 48.88 | 47.32 | 48.60 | 13,320,458 | +1.60(+3.41%) |
Sep 24, 2009 | 48.08 | 48.33 | 46.71 | 47.00 | 11,011,640 | -1.17(-2.44%) |
Sep 23, 2009 | 49.34 | 49.51 | 48.06 | 48.17 | 6,530,428 | -1.24(-2.52%) |
Sep 22, 2009 | 49.22 | 49.84 | 49.15 | 49.41 | 5,778,810 | +0.78(+1.60%) |
Sep 21, 2009 | 47.95 | 48.81 | 47.71 | 48.64 | 6,495,565 | -0.04(-0.08%) |
Sep 18, 2009 | 49.78 | 49.94 | 48.19 | 48.68 | 11,097,307 | -0.94(-1.89%) |
Sep 17, 2009 | 49.63 | 50.21 | 49.51 | 49.62 | 7,504,350 | -0.03(-0.05%) |
Sep 16, 2009 | 49.58 | 50.21 | 49.27 | 49.64 | 8,815,412 | +0.42(+0.85%) |
Sep 15, 2009 | 48.88 | 49.53 | 48.43 | 49.22 | 7,916,169 | +0.65(+1.34%) |
Sep 14, 2009 | 47.92 | 48.64 | 47.87 | 48.57 | 7,468,031 | +0.01(+0.03%) |
Sep 11, 2009 | 48.73 | 49.09 | 48.12 | 48.56 | 7,778,034 | +0.12(+0.25%) |
Sep 10, 2009 | 47.98 | 48.50 | 47.64 | 48.44 | 8,907,570 | +0.59(+1.23%) |
Sep 09, 2009 | 47.46 | 48.26 | 47.08 | 47.86 | 8,776,977 | +0.49(+1.04%) |
Sep 08, 2009 | 46.71 | 47.48 | 46.44 | 47.36 | 10,514,851 | +1.48(+3.22%) |
Sep 04, 2009 | 45.37 | 46.06 | 45.36 | 45.89 | 6,304,692 | +0.47(+1.03%) |
Sep 03, 2009 | 45.80 | 45.82 | 45.13 | 45.42 | 6,652,170 | +0.11(+0.25%) |
Sep 02, 2009 | 45.56 | 45.84 | 45.07 | 45.31 | 9,303,942 | -0.27(-0.58%) |