Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 46.65 | 46.94 | 46.40 | 46.91 | 123,392 | +0.08(+0.17%) |
Nov 27, 2009 | 46.39 | 47.05 | 45.63 | 46.83 | 42,178 | -0.69(-1.46%) |
Nov 25, 2009 | 47.57 | 47.58 | 47.46 | 47.53 | 19,247 | +0.11(+0.23%) |
Nov 24, 2009 | 47.63 | 47.63 | 47.19 | 47.42 | 68,168 | -0.19(-0.40%) |
Nov 23, 2009 | 47.45 | 47.79 | 47.38 | 47.61 | 64,511 | +0.69(+1.47%) |
Nov 20, 2009 | 46.87 | 46.99 | 46.73 | 46.92 | 86,128 | -0.24(-0.51%) |
Nov 19, 2009 | 47.63 | 47.63 | 46.87 | 47.16 | 119,763 | -0.80(-1.68%) |
Nov 18, 2009 | 48.17 | 48.17 | 47.71 | 47.96 | 71,121 | -0.27(-0.55%) |
Nov 17, 2009 | 47.89 | 48.23 | 47.85 | 48.23 | 47,144 | +0.23(+0.48%) |
Nov 16, 2009 | 47.76 | 48.17 | 47.71 | 48.00 | 84,355 | +0.46(+0.96%) |
Nov 13, 2009 | 47.27 | 47.63 | 47.07 | 47.54 | 91,862 | +0.46(+0.97%) |
Nov 12, 2009 | 47.39 | 47.67 | 47.03 | 47.09 | 147,092 | -0.30(-0.63%) |
Nov 11, 2009 | 47.41 | 47.59 | 47.14 | 47.39 | 131,281 | +0.34(+0.73%) |
Nov 10, 2009 | 46.97 | 47.25 | 46.89 | 47.04 | 111,915 | +0.01(+0.02%) |
Nov 09, 2009 | 46.36 | 47.03 | 46.34 | 47.03 | 76,004 | +1.01(+2.19%) |
Nov 06, 2009 | 45.72 | 46.15 | 45.57 | 46.03 | 87,536 | +0.13(+0.28%) |
Nov 05, 2009 | 45.46 | 45.97 | 45.35 | 45.90 | 100,451 | +1.03(+2.30%) |
Nov 04, 2009 | 44.80 | 45.40 | 44.80 | 44.87 | 156,047 | +0.23(+0.51%) |
Nov 03, 2009 | 44.40 | 44.65 | 44.21 | 44.64 | 188,629 | -0.04(-0.08%) |
Nov 02, 2009 | 44.65 | 45.05 | 44.14 | 44.67 | 201,245 | +0.16(+0.37%) |
Oct 30, 2009 | 45.61 | 45.65 | 44.43 | 44.51 | 214,843 | -1.18(-2.58%) |
Oct 29, 2009 | 45.26 | 45.75 | 45.10 | 45.69 | 85,088 | +0.83(+1.85%) |
Oct 28, 2009 | 45.62 | 45.75 | 44.76 | 44.86 | 204,040 | -0.81(-1.78%) |
Oct 27, 2009 | 46.26 | 46.40 | 45.59 | 45.67 | 131,619 | -0.59(-1.28%) |
Oct 26, 2009 | 46.29 | 47.03 | 46.04 | 46.26 | 134,403 | -0.11(-0.24%) |
Oct 23, 2009 | 46.53 | 46.53 | 46.21 | 46.37 | 121,864 | -0.01(-0.02%) |
Oct 22, 2009 | 46.05 | 46.46 | 45.67 | 46.38 | 120,709 | +0.27(+0.58%) |
Oct 21, 2009 | 46.34 | 46.98 | 46.06 | 46.12 | 119,755 | -0.19(-0.41%) |
Oct 20, 2009 | 46.00 | 46.33 | 45.99 | 46.31 | 132,815 | -0.03(-0.06%) |
Oct 19, 2009 | 45.91 | 46.37 | 45.76 | 46.34 | 70,909 | +0.53(+1.16%) |
Oct 16, 2009 | 46.04 | 46.04 | 45.58 | 45.81 | 100,783 | -0.49(-1.07%) |
Oct 15, 2009 | 46.19 | 46.30 | 46.04 | 46.30 | 86,559 | -0.15(-0.31%) |
Oct 14, 2009 | 46.47 | 46.51 | 46.18 | 46.45 | 138,016 | +0.68(+1.48%) |
Oct 13, 2009 | 45.70 | 45.93 | 45.54 | 45.77 | 64,954 | +0.04(+0.08%) |
Oct 12, 2009 | 45.98 | 46.00 | 45.47 | 45.73 | 94,544 | +0.11(+0.24%) |
Oct 09, 2009 | 45.06 | 45.69 | 45.01 | 45.62 | 74,237 | +0.51(+1.13%) |
Oct 08, 2009 | 45.23 | 45.46 | 44.91 | 45.11 | 58,918 | +0.16(+0.35%) |
Oct 07, 2009 | 44.71 | 44.96 | 44.62 | 44.96 | 162,804 | +0.22(+0.49%) |
Oct 06, 2009 | 44.11 | 44.79 | 44.11 | 44.74 | 96,670 | +0.88(+2.00%) |
Oct 05, 2009 | 43.62 | 44.05 | 43.40 | 43.86 | 24,725 | +0.42(+0.97%) |
Oct 02, 2009 | 43.28 | 43.87 | 43.28 | 43.44 | 88,386 | -0.24(-0.54%) |
Oct 01, 2009 | 44.72 | 44.78 | 43.68 | 43.68 | 80,642 | -1.25(-2.79%) |
Sep 30, 2009 | 45.08 | 45.26 | 44.25 | 44.93 | 69,819 | +0.08(+0.18%) |
Sep 29, 2009 | 45.17 | 45.35 | 44.80 | 44.85 | 45,138 | -0.32(-0.71%) |
Sep 28, 2009 | 44.70 | 45.43 | 44.70 | 45.17 | 31,929 | +0.73(+1.65%) |
Sep 25, 2009 | 44.65 | 44.83 | 44.33 | 44.44 | 285,156 | -0.51(-1.14%) |
Sep 24, 2009 | 45.48 | 45.55 | 44.68 | 44.95 | 67,434 | -0.28(-0.63%) |
Sep 23, 2009 | 45.60 | 46.07 | 45.23 | 45.23 | 76,126 | -0.17(-0.38%) |
Sep 22, 2009 | 45.53 | 45.53 | 45.26 | 45.40 | 64,754 | +0.20(+0.44%) |
Sep 21, 2009 | 44.92 | 45.33 | 44.86 | 45.20 | 34,566 | -0.00(-0.00%) |
Sep 18, 2009 | 45.36 | 45.46 | 44.98 | 45.20 | 238,013 | +0.07(+0.15%) |
Sep 17, 2009 | 45.14 | 45.40 | 44.97 | 45.14 | 89,431 | +0.26(+0.57%) |
Sep 16, 2009 | 44.93 | 45.29 | 44.77 | 44.88 | 42,369 | +0.10(+0.22%) |
Sep 15, 2009 | 44.40 | 44.81 | 44.39 | 44.78 | 43,535 | +0.35(+0.78%) |
Sep 14, 2009 | 44.05 | 44.46 | 44.05 | 44.44 | 92,897 | +0.07(+0.17%) |
Sep 11, 2009 | 44.54 | 44.61 | 44.18 | 44.36 | 66,271 | -0.09(-0.21%) |
Sep 10, 2009 | 43.98 | 44.48 | 43.84 | 44.45 | 59,945 | +0.54(+1.23%) |
Sep 09, 2009 | 43.58 | 44.04 | 43.37 | 43.91 | 143,763 | +0.41(+0.95%) |
Sep 08, 2009 | 43.49 | 43.58 | 43.20 | 43.50 | 30,663 | +0.38(+0.89%) |
Sep 04, 2009 | 42.42 | 43.19 | 42.41 | 43.12 | 27,437 | +0.71(+1.68%) |
Sep 03, 2009 | 42.30 | 42.43 | 42.04 | 42.41 | 58,752 | +0.26(+0.61%) |
Sep 02, 2009 | 42.05 | 42.41 | 41.92 | 42.15 | 103,558 | -0.05(-0.11%) |