Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 49.68 | 49.85 | 48.18 | 48.59 | 466,460 | -1.76(-3.50%) |
Oct 29, 2009 | 49.54 | 50.47 | 49.22 | 50.35 | 508,318 | +1.58(+3.24%) |
Oct 28, 2009 | 50.34 | 50.58 | 48.69 | 48.77 | 482,081 | -1.74(-3.44%) |
Oct 27, 2009 | 52.07 | 52.68 | 50.26 | 50.51 | 518,380 | -1.29(-2.49%) |
Oct 26, 2009 | 53.63 | 54.66 | 51.49 | 51.80 | 372,352 | -1.76(-3.29%) |
Oct 23, 2009 | 53.42 | 53.73 | 52.80 | 53.56 | 433,550 | -1.04(-1.90%) |
Oct 22, 2009 | 54.10 | 54.74 | 52.86 | 54.60 | 258,929 | +0.45(+0.83%) |
Oct 21, 2009 | 54.18 | 55.70 | 54.08 | 54.15 | 357,270 | -0.18(-0.33%) |
Oct 20, 2009 | 53.36 | 54.49 | 53.36 | 54.33 | 388,389 | -0.79(-1.43%) |
Oct 19, 2009 | 54.76 | 55.21 | 53.59 | 55.12 | 276,041 | +0.65(+1.19%) |
Oct 16, 2009 | 54.59 | 54.62 | 53.01 | 54.47 | 406,392 | -0.27(-0.49%) |
Oct 15, 2009 | 54.20 | 55.18 | 54.06 | 54.74 | 443,230 | +0.12(+0.22%) |
Oct 14, 2009 | 53.25 | 54.78 | 53.21 | 54.62 | 249,861 | +1.98(+3.76%) |
Oct 13, 2009 | 53.04 | 53.10 | 51.75 | 52.64 | 233,392 | -0.40(-0.75%) |
Oct 12, 2009 | 53.92 | 54.13 | 52.47 | 53.04 | 132,456 | +0.44(+0.84%) |
Oct 09, 2009 | 53.25 | 53.71 | 52.04 | 52.60 | 163,125 | -0.61(-1.15%) |
Oct 08, 2009 | 52.04 | 53.53 | 51.47 | 53.21 | 345,900 | +1.56(+3.02%) |
Oct 07, 2009 | 50.93 | 51.68 | 50.69 | 51.65 | 239,566 | +0.50(+0.98%) |
Oct 06, 2009 | 50.20 | 51.28 | 50.12 | 51.15 | 257,953 | +1.61(+3.25%) |
Oct 05, 2009 | 48.33 | 49.80 | 47.98 | 49.54 | 287,100 | +1.23(+2.55%) |
Oct 02, 2009 | 47.45 | 48.64 | 47.07 | 48.31 | 568,425 | -0.11(-0.23%) |
Oct 01, 2009 | 49.99 | 49.99 | 48.11 | 48.42 | 546,469 | -1.22(-2.46%) |
Sep 30, 2009 | 49.95 | 50.52 | 48.75 | 49.64 | 371,988 | -0.13(-0.26%) |
Sep 29, 2009 | 49.14 | 50.10 | 48.90 | 49.77 | 280,531 | +0.59(+1.20%) |
Sep 28, 2009 | 47.89 | 49.37 | 47.34 | 49.18 | 304,357 | +1.35(+2.82%) |
Sep 25, 2009 | 46.29 | 48.24 | 46.29 | 47.83 | 401,761 | +1.16(+2.49%) |
Sep 24, 2009 | 46.69 | 47.26 | 46.15 | 46.67 | 516,779 | +0.21(+0.45%) |
Sep 23, 2009 | 46.19 | 47.46 | 46.19 | 46.46 | 221,198 | -0.50(-1.06%) |
Sep 22, 2009 | 47.09 | 47.21 | 46.43 | 46.96 | 260,664 | +0.51(+1.10%) |
Sep 21, 2009 | 45.66 | 46.57 | 44.75 | 46.45 | 228,735 | -0.01(-0.02%) |
Sep 18, 2009 | 47.00 | 47.12 | 45.88 | 46.46 | 315,825 | -0.42(-0.90%) |
Sep 17, 2009 | 47.50 | 47.74 | 46.79 | 46.88 | 162,162 | -0.08(-0.17%) |
Sep 16, 2009 | 47.60 | 47.74 | 46.61 | 46.96 | 281,424 | -0.25(-0.53%) |
Sep 15, 2009 | 47.31 | 47.69 | 47.05 | 47.21 | 391,576 | -0.34(-0.72%) |
Sep 14, 2009 | 46.78 | 47.55 | 46.36 | 47.55 | 283,531 | +0.13(+0.27%) |
Sep 11, 2009 | 47.14 | 48.39 | 46.70 | 47.42 | 412,575 | +0.49(+1.04%) |
Sep 10, 2009 | 45.60 | 47.37 | 45.07 | 46.93 | 227,416 | +1.43(+3.14%) |
Sep 09, 2009 | 45.24 | 45.64 | 44.17 | 45.50 | 188,653 | +0.27(+0.60%) |
Sep 08, 2009 | 44.46 | 45.27 | 44.42 | 45.23 | 194,718 | +1.31(+2.98%) |
Sep 04, 2009 | 42.86 | 44.11 | 42.63 | 43.92 | 172,225 | +0.82(+1.90%) |
Sep 03, 2009 | 42.46 | 43.20 | 42.25 | 43.10 | 459,643 | +0.97(+2.30%) |
Sep 02, 2009 | 41.61 | 42.45 | 40.95 | 42.13 | 237,975 | +0.59(+1.42%) |
Sep 01, 2009 | 42.10 | 42.80 | 41.02 | 41.54 | 362,387 | -1.12(-2.63%) |
Aug 31, 2009 | 43.45 | 43.48 | 42.01 | 42.66 | 286,773 | -1.38(-3.13%) |
Aug 28, 2009 | 43.85 | 44.52 | 43.13 | 44.04 | 154,733 | +0.80(+1.85%) |
Aug 27, 2009 | 43.80 | 43.80 | 42.06 | 43.24 | 212,526 | -0.68(-1.55%) |
Aug 26, 2009 | 43.94 | 44.44 | 43.20 | 43.92 | 121,994 | -0.29(-0.66%) |
Aug 25, 2009 | 45.42 | 45.43 | 43.83 | 44.21 | 242,926 | -1.02(-2.26%) |
Aug 24, 2009 | 44.49 | 45.30 | 44.34 | 45.23 | 274,939 | +1.18(+2.68%) |
Aug 21, 2009 | 43.71 | 44.48 | 43.56 | 44.05 | 262,662 | +1.02(+2.37%) |
Aug 20, 2009 | 41.16 | 43.43 | 40.68 | 43.03 | 440,365 | +1.84(+4.47%) |
Aug 19, 2009 | 38.36 | 41.26 | 38.23 | 41.19 | 270,102 | +1.88(+4.78%) |
Aug 18, 2009 | 38.52 | 39.51 | 38.18 | 39.31 | 192,729 | +0.71(+1.84%) |
Aug 17, 2009 | 39.31 | 39.58 | 37.72 | 38.60 | 299,697 | -1.59(-3.96%) |
Aug 14, 2009 | 40.91 | 40.93 | 39.70 | 40.19 | 624,861 | -0.88(-2.14%) |
Aug 13, 2009 | 40.74 | 41.07 | 39.82 | 41.07 | 290,999 | +0.94(+2.34%) |
Aug 12, 2009 | 39.87 | 40.71 | 39.80 | 40.13 | 286,932 | +0.42(+1.06%) |
Aug 11, 2009 | 41.67 | 41.97 | 39.67 | 39.71 | 424,583 | -2.07(-4.95%) |
Aug 10, 2009 | 41.81 | 42.47 | 41.30 | 41.78 | 226,030 | -0.46(-1.09%) |
Aug 07, 2009 | 30.38 | 43.98 | 42.05 | 42.24 | 262,482 | -0.51(-1.19%) |
Aug 06, 2009 | 42.32 | 42.99 | 41.35 | 42.75 | 437,079 | +0.43(+1.02%) |
Aug 05, 2009 | 43.15 | 43.51 | 41.60 | 42.32 | 292,840 | -0.94(-2.17%) |
Aug 04, 2009 | 43.41 | 44.02 | 42.78 | 43.26 | 308,670 | -0.62(-1.41%) |