Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 47.95 | 48.25 | 47.26 | 47.82 | 1,789,544 | -0.28(-0.59%) |
Nov 27, 2009 | 47.53 | 48.69 | 46.97 | 48.11 | 1,507,898 | -0.55(-1.13%) |
Nov 25, 2009 | 47.85 | 48.95 | 47.47 | 48.65 | 2,606,595 | +2.02(+4.33%) |
Nov 24, 2009 | 46.70 | 47.49 | 46.05 | 46.64 | 3,225,847 | +0.59(+1.27%) |
Nov 23, 2009 | 45.77 | 46.33 | 45.55 | 46.05 | 2,425,734 | +1.13(+2.51%) |
Nov 20, 2009 | 45.38 | 45.67 | 44.43 | 44.92 | 2,832,332 | -0.68(-1.50%) |
Nov 19, 2009 | 46.95 | 47.07 | 45.46 | 45.60 | 3,114,429 | -1.72(-3.62%) |
Nov 18, 2009 | 48.31 | 48.40 | 47.13 | 47.32 | 2,379,600 | -1.41(-2.89%) |
Nov 17, 2009 | 48.86 | 48.91 | 48.07 | 48.73 | 1,629,626 | -0.25(-0.50%) |
Nov 16, 2009 | 48.46 | 49.06 | 48.01 | 48.97 | 2,104,731 | +1.08(+2.26%) |
Nov 13, 2009 | 47.40 | 48.24 | 47.18 | 47.89 | 1,612,945 | +0.61(+1.30%) |
Nov 12, 2009 | 47.80 | 48.55 | 47.11 | 47.27 | 1,970,037 | -0.72(-1.50%) |
Nov 11, 2009 | 48.32 | 48.96 | 47.67 | 48.00 | 2,005,380 | +0.34(+0.72%) |
Nov 10, 2009 | 47.23 | 47.84 | 46.55 | 47.65 | 1,492,467 | +0.23(+0.49%) |
Nov 09, 2009 | 46.31 | 47.48 | 45.85 | 47.42 | 3,422,879 | +1.75(+3.84%) |
Nov 06, 2009 | 47.05 | 47.72 | 45.07 | 45.67 | 4,638,665 | -1.43(-3.04%) |
Nov 05, 2009 | 46.54 | 47.71 | 46.42 | 47.10 | 2,403,498 | +0.73(+1.57%) |
Nov 04, 2009 | 48.54 | 48.54 | 46.22 | 46.37 | 2,727,722 | -1.60(-3.33%) |
Nov 03, 2009 | 45.95 | 48.13 | 45.76 | 47.97 | 3,026,336 | +1.89(+4.10%) |
Nov 02, 2009 | 46.69 | 47.05 | 45.30 | 46.08 | 2,789,784 | -0.08(-0.18%) |
Oct 30, 2009 | 47.91 | 47.95 | 45.84 | 46.17 | 2,758,751 | -2.10(-4.36%) |
Oct 29, 2009 | 47.09 | 48.67 | 46.75 | 48.27 | 2,624,560 | +2.01(+4.34%) |
Oct 28, 2009 | 47.82 | 48.43 | 45.97 | 46.26 | 4,467,036 | -1.97(-4.09%) |
Oct 27, 2009 | 50.07 | 50.22 | 47.98 | 48.24 | 3,557,945 | -1.84(-3.68%) |
Oct 26, 2009 | 50.04 | 51.85 | 49.85 | 50.08 | 4,252,613 | +0.34(+0.69%) |
Oct 23, 2009 | 49.98 | 50.76 | 49.57 | 49.74 | 7,031,290 | +2.32(+4.88%) |
Oct 22, 2009 | 46.33 | 48.12 | 45.96 | 47.42 | 2,726,938 | +1.10(+2.38%) |
Oct 21, 2009 | 46.95 | 47.61 | 46.27 | 46.32 | 2,205,707 | -0.75(-1.60%) |
Oct 20, 2009 | 46.75 | 47.32 | 46.67 | 47.07 | 1,421,056 | -0.49(-1.03%) |
Oct 19, 2009 | 47.09 | 47.71 | 46.62 | 47.56 | 1,233,833 | +0.66(+1.42%) |
Oct 16, 2009 | 46.89 | 47.43 | 46.20 | 46.90 | 1,873,504 | -0.43(-0.91%) |
Oct 15, 2009 | 46.60 | 47.40 | 46.28 | 47.33 | 1,970,420 | +0.35(+0.74%) |
Oct 14, 2009 | 47.09 | 47.47 | 46.22 | 46.98 | 2,004,456 | +0.66(+1.43%) |
Oct 13, 2009 | 45.63 | 46.49 | 45.61 | 46.32 | 1,551,659 | +0.29(+0.63%) |
Oct 12, 2009 | 46.31 | 46.46 | 45.63 | 46.03 | 1,288,132 | +0.57(+1.25%) |
Oct 09, 2009 | 44.77 | 45.54 | 44.22 | 45.46 | 1,386,656 | +0.57(+1.28%) |
Oct 08, 2009 | 44.59 | 45.78 | 44.10 | 44.89 | 2,022,294 | +0.95(+2.16%) |
Oct 07, 2009 | 43.50 | 44.10 | 43.01 | 43.94 | 1,465,413 | +0.23(+0.52%) |
Oct 06, 2009 | 44.95 | 45.43 | 43.11 | 43.71 | 2,533,341 | -0.77(-1.73%) |
Oct 05, 2009 | 42.86 | 44.61 | 42.86 | 44.48 | 2,444,501 | +1.59(+3.70%) |
Oct 02, 2009 | 42.72 | 43.18 | 42.15 | 42.90 | 2,168,813 | -0.39(-0.89%) |
Oct 01, 2009 | 45.13 | 45.14 | 42.94 | 43.28 | 2,865,249 | -1.83(-4.06%) |
Sep 30, 2009 | 45.52 | 45.93 | 44.59 | 45.11 | 2,205,538 | -0.22(-0.48%) |
Sep 29, 2009 | 45.06 | 46.11 | 44.99 | 45.33 | 1,348,095 | +0.32(+0.72%) |
Sep 28, 2009 | 43.85 | 45.32 | 43.76 | 45.01 | 1,714,185 | +1.28(+2.92%) |
Sep 25, 2009 | 43.99 | 44.46 | 43.33 | 43.73 | 2,669,381 | -0.76(-1.71%) |
Sep 24, 2009 | 45.38 | 45.75 | 43.84 | 44.50 | 2,329,043 | -0.57(-1.26%) |
Sep 23, 2009 | 46.57 | 46.60 | 45.02 | 45.06 | 2,565,792 | -1.18(-2.55%) |
Sep 22, 2009 | 46.27 | 46.56 | 45.81 | 46.24 | 1,314,213 | +0.44(+0.96%) |
Sep 21, 2009 | 46.63 | 47.12 | 45.64 | 45.80 | 1,960,058 | -1.28(-2.73%) |
Sep 18, 2009 | 46.65 | 47.31 | 45.91 | 47.09 | 2,322,293 | +0.80(+1.73%) |
Sep 17, 2009 | 46.64 | 47.62 | 45.98 | 46.29 | 3,957,173 | +0.95(+2.09%) |
Sep 16, 2009 | 44.12 | 46.82 | 44.12 | 45.34 | 5,014,349 | +1.23(+2.78%) |
Sep 15, 2009 | 43.27 | 44.29 | 43.01 | 44.11 | 2,197,665 | +0.92(+2.12%) |
Sep 14, 2009 | 42.28 | 43.24 | 41.68 | 43.20 | 2,178,555 | +0.70(+1.65%) |
Sep 11, 2009 | 43.83 | 43.95 | 42.33 | 42.50 | 1,839,993 | -0.91(-2.09%) |
Sep 10, 2009 | 43.21 | 43.65 | 42.26 | 43.41 | 1,589,075 | +0.38(+0.88%) |
Sep 09, 2009 | 41.01 | 43.21 | 40.88 | 43.02 | 2,856,610 | +1.55(+3.73%) |
Sep 08, 2009 | 41.69 | 41.88 | 41.21 | 41.48 | 1,754,923 | +0.17(+0.41%) |
Sep 04, 2009 | 40.23 | 41.41 | 39.31 | 41.31 | 2,446,747 | +1.19(+2.97%) |
Sep 03, 2009 | 39.75 | 40.24 | 39.04 | 40.12 | 1,956,492 | +0.71(+1.80%) |
Sep 02, 2009 | 39.88 | 40.31 | 39.10 | 39.41 | 2,277,697 | -0.71(-1.77%) |