Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 41.61 | 41.78 | 41.36 | 41.68 | 173,500 | -0.13(-0.32%) |
Nov 27, 2009 | 41.95 | 42.22 | 41.36 | 41.81 | 41,408 | -0.71(-1.67%) |
Nov 25, 2009 | 42.85 | 43.68 | 42.27 | 42.52 | 159,543 | +0.03(+0.06%) |
Nov 24, 2009 | 43.32 | 43.71 | 42.16 | 42.50 | 133,470 | -0.55(-1.27%) |
Nov 23, 2009 | 43.24 | 43.87 | 42.80 | 43.05 | 62,385 | -0.04(-0.08%) |
Nov 20, 2009 | 43.42 | 43.50 | 43.08 | 43.08 | 39,153 | -0.27(-0.62%) |
Nov 19, 2009 | 43.49 | 43.62 | 43.12 | 43.35 | 141,506 | -0.40(-0.92%) |
Nov 18, 2009 | 43.70 | 44.30 | 43.70 | 43.76 | 81,317 | -0.29(-0.65%) |
Nov 17, 2009 | 44.51 | 44.51 | 43.94 | 44.04 | 67,169 | -0.54(-1.21%) |
Nov 16, 2009 | 44.32 | 44.62 | 44.09 | 44.58 | 69,637 | +0.19(+0.43%) |
Nov 13, 2009 | 44.44 | 44.75 | 44.17 | 44.39 | 80,819 | +0.01(+0.02%) |
Nov 12, 2009 | 44.95 | 44.95 | 44.37 | 44.39 | 53,694 | -0.61(-1.36%) |
Nov 11, 2009 | 45.09 | 45.56 | 44.73 | 45.00 | 52,891 | -0.09(-0.20%) |
Nov 10, 2009 | 44.95 | 45.61 | 44.75 | 45.09 | 173,260 | -0.31(-0.69%) |
Nov 09, 2009 | 45.27 | 45.71 | 45.17 | 45.40 | 101,227 | +0.13(+0.30%) |
Nov 06, 2009 | 45.29 | 45.68 | 44.72 | 45.27 | 198,809 | -0.18(-0.40%) |
Nov 05, 2009 | 45.07 | 45.64 | 44.99 | 45.45 | 171,199 | +0.22(+0.50%) |
Nov 04, 2009 | 44.95 | 46.06 | 44.95 | 45.22 | 258,110 | +0.02(+0.04%) |
Nov 03, 2009 | 44.96 | 45.74 | 44.32 | 45.20 | 97,032 | -0.15(-0.34%) |
Nov 02, 2009 | 46.44 | 46.44 | 44.95 | 45.36 | 117,979 | -0.51(-1.12%) |
Oct 30, 2009 | 45.85 | 46.54 | 45.00 | 45.87 | 141,784 | +0.04(+0.08%) |
Oct 29, 2009 | 45.51 | 46.39 | 44.97 | 45.83 | 66,514 | +0.13(+0.29%) |
Oct 28, 2009 | 46.33 | 46.85 | 45.70 | 45.70 | 53,020 | -0.99(-2.12%) |
Oct 27, 2009 | 48.17 | 48.54 | 46.69 | 46.69 | 54,330 | -1.25(-2.61%) |
Oct 26, 2009 | 46.84 | 49.22 | 46.62 | 47.94 | 160,819 | +1.02(+2.17%) |
Oct 23, 2009 | 46.53 | 46.92 | 46.36 | 46.92 | 58,165 | +0.43(+0.93%) |
Oct 22, 2009 | 45.85 | 46.50 | 45.39 | 46.49 | 39,553 | +0.56(+1.21%) |
Oct 21, 2009 | 45.52 | 46.57 | 45.14 | 45.93 | 93,990 | +0.41(+0.91%) |
Oct 20, 2009 | 45.54 | 46.17 | 45.41 | 45.52 | 71,993 | -0.71(-1.54%) |
Oct 19, 2009 | 46.17 | 46.57 | 46.04 | 46.23 | 82,250 | +0.13(+0.29%) |
Oct 16, 2009 | 46.32 | 46.40 | 45.74 | 46.09 | 89,665 | -0.39(-0.83%) |
Oct 15, 2009 | 46.08 | 46.92 | 46.08 | 46.48 | 78,251 | -0.16(-0.35%) |
Oct 14, 2009 | 46.40 | 47.06 | 46.32 | 46.64 | 102,441 | +0.52(+1.13%) |
Oct 13, 2009 | 47.15 | 47.34 | 45.65 | 46.12 | 94,050 | -1.04(-2.21%) |
Oct 12, 2009 | 47.19 | 47.66 | 46.09 | 47.16 | 147,176 | +0.51(+1.10%) |
Oct 09, 2009 | 45.84 | 46.68 | 45.29 | 46.65 | 225,344 | +0.49(+1.07%) |
Oct 08, 2009 | 44.35 | 46.16 | 44.05 | 46.16 | 235,979 | +1.71(+3.84%) |
Oct 07, 2009 | 44.39 | 44.64 | 44.06 | 44.45 | 71,190 | -0.27(-0.60%) |
Oct 06, 2009 | 43.31 | 45.00 | 42.39 | 44.72 | 100,935 | +1.74(+4.04%) |
Oct 05, 2009 | 42.87 | 43.26 | 42.38 | 42.98 | 99,173 | +0.05(+0.13%) |
Oct 02, 2009 | 43.06 | 43.13 | 42.61 | 42.93 | 282,999 | -0.14(-0.33%) |
Oct 01, 2009 | 43.69 | 43.95 | 42.55 | 43.07 | 110,422 | -0.58(-1.34%) |
Sep 30, 2009 | 42.52 | 43.66 | 41.42 | 43.66 | 199,024 | +1.13(+2.66%) |
Sep 29, 2009 | 42.66 | 43.01 | 42.16 | 42.52 | 61,730 | -0.15(-0.36%) |
Sep 28, 2009 | 42.13 | 42.79 | 41.72 | 42.68 | 146,746 | +0.87(+2.09%) |
Sep 25, 2009 | 42.11 | 42.11 | 41.70 | 41.81 | 56,314 | -0.21(-0.49%) |
Sep 24, 2009 | 42.03 | 42.25 | 41.70 | 42.01 | 94,645 | -0.02(-0.04%) |
Sep 23, 2009 | 42.10 | 42.52 | 41.50 | 42.03 | 109,551 | -0.12(-0.28%) |
Sep 22, 2009 | 40.91 | 42.52 | 40.91 | 42.15 | 95,865 | +1.35(+3.31%) |
Sep 21, 2009 | 40.91 | 41.39 | 40.74 | 40.80 | 62,925 | -0.42(-1.02%) |
Sep 18, 2009 | 41.26 | 41.46 | 41.03 | 41.22 | 143,351 | +0.13(+0.31%) |
Sep 17, 2009 | 41.13 | 41.73 | 40.82 | 41.10 | 105,056 | +0.11(+0.26%) |
Sep 16, 2009 | 39.18 | 40.99 | 38.98 | 40.99 | 195,719 | +1.74(+4.44%) |
Sep 15, 2009 | 39.37 | 39.42 | 38.98 | 39.24 | 113,316 | -0.32(-0.82%) |
Sep 14, 2009 | 39.20 | 39.64 | 38.93 | 39.57 | 57,089 | +0.33(+0.85%) |
Sep 11, 2009 | 38.88 | 39.68 | 38.85 | 39.23 | 62,472 | +0.34(+0.88%) |
Sep 10, 2009 | 38.98 | 39.05 | 38.57 | 38.89 | 70,571 | -0.13(-0.35%) |
Sep 09, 2009 | 38.50 | 39.28 | 38.26 | 39.03 | 80,453 | +0.28(+0.72%) |
Sep 08, 2009 | 38.87 | 39.24 | 38.41 | 38.75 | 69,098 | -0.01(-0.02%) |
Sep 04, 2009 | 38.27 | 39.03 | 38.22 | 38.76 | 29,682 | +0.22(+0.58%) |
Sep 03, 2009 | 38.63 | 38.63 | 37.75 | 38.53 | 119,561 | -0.13(-0.33%) |
Sep 02, 2009 | 38.96 | 38.96 | 36.81 | 38.66 | 176,159 | -0.45(-1.15%) |