Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Sep 01, 2009 | 46.13 | 46.61 | 45.30 | 45.57 | 10,142,102 | -0.55(-1.19%) |
Aug 31, 2009 | 46.34 | 46.57 | 45.64 | 46.12 | 7,427,837 | -0.90(-1.91%) |
Aug 28, 2009 | 47.36 | 47.63 | 46.81 | 47.02 | 6,831,755 | -0.03(-0.07%) |
Aug 27, 2009 | 46.40 | 47.15 | 45.34 | 47.05 | 7,476,777 | +0.26(+0.55%) |
Aug 26, 2009 | 46.32 | 47.13 | 46.06 | 46.79 | 7,823,951 | +0.16(+0.34%) |
Aug 25, 2009 | 47.67 | 48.04 | 46.43 | 46.63 | 7,978,613 | -0.81(-1.70%) |
Aug 24, 2009 | 47.43 | 47.95 | 47.05 | 47.44 | 7,597,002 | +0.26(+0.55%) |
Aug 21, 2009 | 46.48 | 47.29 | 46.01 | 47.18 | 8,769,940 | +1.60(+3.52%) |
Aug 20, 2009 | 45.08 | 45.76 | 44.96 | 45.58 | 5,901,272 | +0.45(+0.99%) |
Aug 19, 2009 | 43.27 | 45.49 | 43.09 | 45.13 | 9,717,328 | +1.28(+2.92%) |
Aug 18, 2009 | 43.38 | 44.18 | 43.17 | 43.85 | 6,876,838 | +1.10(+2.57%) |
Aug 17, 2009 | 43.41 | 43.53 | 42.38 | 42.75 | 7,989,354 | -1.62(-3.66%) |
Aug 14, 2009 | 44.81 | 44.98 | 43.84 | 44.37 | 6,254,239 | -0.41(-0.92%) |
Aug 13, 2009 | 44.29 | 44.88 | 44.04 | 44.78 | 7,869,971 | +0.71(+1.60%) |
Aug 12, 2009 | 43.22 | 44.31 | 43.14 | 44.08 | 7,485,485 | +0.72(+1.66%) |
Aug 11, 2009 | 43.77 | 43.92 | 43.03 | 43.36 | 5,975,725 | -0.84(-1.90%) |
Aug 10, 2009 | 43.99 | 44.23 | 43.72 | 44.20 | 5,108,529 | -0.01(-0.01%) |
Aug 07, 2009 | 44.33 | 44.78 | 44.09 | 44.20 | 7,082,844 | +0.11(+0.26%) |
Aug 06, 2009 | 44.69 | 44.70 | 43.84 | 44.09 | 8,633,439 | -0.54(-1.20%) |
Aug 05, 2009 | 45.26 | 45.38 | 44.42 | 44.62 | 8,913,975 | -0.76(-1.68%) |
Aug 04, 2009 | 45.43 | 45.86 | 44.67 | 45.39 | 9,412,786 | -0.24(-0.54%) |