Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 46.78 | 47.07 | 46.59 | 46.85 | 38,188 | +0.36(+0.78%) |
Nov 27, 2009 | 46.90 | 46.90 | 46.21 | 46.49 | 33,229 | -1.63(-3.38%) |
Nov 25, 2009 | 47.64 | 48.11 | 47.32 | 48.11 | 40,488 | +1.09(+2.32%) |
Nov 24, 2009 | 46.74 | 47.04 | 46.43 | 47.02 | 17,943 | +0.60(+1.29%) |
Nov 23, 2009 | 46.18 | 46.72 | 46.18 | 46.43 | 37,614 | +0.24(+0.52%) |
Nov 20, 2009 | 46.07 | 46.57 | 46.05 | 46.19 | 24,581 | -0.41(-0.89%) |
Nov 19, 2009 | 46.30 | 47.10 | 46.14 | 46.60 | 33,530 | -0.19(-0.40%) |
Nov 18, 2009 | 46.83 | 47.30 | 46.39 | 46.79 | 40,346 | -1.16(-2.41%) |
Nov 17, 2009 | 47.52 | 48.01 | 47.39 | 47.95 | 33,660 | -0.99(-2.02%) |
Nov 16, 2009 | 48.39 | 49.14 | 48.39 | 48.94 | 13,689 | +0.44(+0.90%) |
Nov 13, 2009 | 48.45 | 48.98 | 48.45 | 48.50 | 28,790 | +0.05(+0.10%) |
Nov 12, 2009 | 48.44 | 48.77 | 48.17 | 48.45 | 18,279 | -0.08(-0.16%) |
Nov 11, 2009 | 48.38 | 49.10 | 48.33 | 48.53 | 16,758 | +1.11(+2.33%) |
Nov 10, 2009 | 47.32 | 47.66 | 47.11 | 47.42 | 20,642 | -0.61(-1.26%) |
Nov 09, 2009 | 48.06 | 48.61 | 47.91 | 48.03 | 46,510 | -0.29(-0.60%) |
Nov 06, 2009 | 48.17 | 48.38 | 47.95 | 48.32 | 5,262 | +0.07(+0.14%) |
Nov 05, 2009 | 48.30 | 48.50 | 47.81 | 48.25 | 15,121 | +0.02(+0.03%) |
Nov 04, 2009 | 49.37 | 49.37 | 48.24 | 48.24 | 22,429 | +0.08(+0.18%) |
Nov 03, 2009 | 47.42 | 48.75 | 47.26 | 48.15 | 40,344 | +1.99(+4.31%) |
Nov 02, 2009 | 46.25 | 46.25 | 45.50 | 46.16 | 31,784 | -0.30(-0.64%) |
Oct 30, 2009 | 46.99 | 47.36 | 46.46 | 46.46 | 18,087 | -0.23(-0.49%) |
Oct 29, 2009 | 46.84 | 47.68 | 46.69 | 46.69 | 46,106 | +0.01(+0.02%) |
Oct 28, 2009 | 48.15 | 48.17 | 46.66 | 46.69 | 111,516 | -2.26(-4.61%) |
Oct 27, 2009 | 48.87 | 49.26 | 48.62 | 48.94 | 16,204 | -0.09(-0.18%) |
Oct 26, 2009 | 49.40 | 49.76 | 48.36 | 49.03 | 12,818 | -0.26(-0.54%) |
Oct 23, 2009 | 49.72 | 50.28 | 49.14 | 49.30 | 11,091 | -0.58(-1.15%) |
Oct 22, 2009 | 48.91 | 50.10 | 48.39 | 49.87 | 79,920 | +0.64(+1.31%) |
Oct 21, 2009 | 48.88 | 49.50 | 48.62 | 49.23 | 72,464 | -1.21(-2.39%) |
Oct 20, 2009 | 50.18 | 50.86 | 50.00 | 50.43 | 59,312 | -1.37(-2.64%) |
Oct 19, 2009 | 51.08 | 51.82 | 51.00 | 51.80 | 34,714 | +1.27(+2.51%) |
Oct 16, 2009 | 50.68 | 50.68 | 50.40 | 50.53 | 31,103 | -0.34(-0.66%) |
Oct 15, 2009 | 50.03 | 51.16 | 49.91 | 50.87 | 69,265 | -0.54(-1.05%) |
Oct 14, 2009 | 51.80 | 51.80 | 50.99 | 51.41 | 37,178 | +0.17(+0.33%) |
Oct 13, 2009 | 52.43 | 52.45 | 50.89 | 51.24 | 60,679 | -0.94(-1.81%) |
Oct 12, 2009 | 51.91 | 52.43 | 51.45 | 52.18 | 104,713 | -1.33(-2.48%) |
Oct 09, 2009 | 53.06 | 53.83 | 53.06 | 53.51 | 13,981 | +0.45(+0.84%) |
Oct 08, 2009 | 52.82 | 53.31 | 52.71 | 53.07 | 21,346 | -0.03(-0.06%) |
Oct 07, 2009 | 53.37 | 53.68 | 52.75 | 53.10 | 6,292 | -0.08(-0.14%) |
Oct 06, 2009 | 53.75 | 53.90 | 53.17 | 53.17 | 36,615 | +0.67(+1.27%) |
Oct 05, 2009 | 52.38 | 52.74 | 51.96 | 52.51 | 21,308 | +0.65(+1.24%) |
Oct 02, 2009 | 51.53 | 51.95 | 51.13 | 51.86 | 16,639 | -0.11(-0.21%) |
Oct 01, 2009 | 52.21 | 52.86 | 51.75 | 51.97 | 80,500 | -0.36(-0.69%) |
Sep 30, 2009 | 52.72 | 52.98 | 52.28 | 52.33 | 109,033 | -0.36(-0.68%) |
Sep 29, 2009 | 52.91 | 52.91 | 52.12 | 52.69 | 28,267 | +0.12(+0.23%) |
Sep 28, 2009 | 52.12 | 52.92 | 52.12 | 52.57 | 10,466 | +0.36(+0.69%) |
Sep 25, 2009 | 52.37 | 52.37 | 51.54 | 52.21 | 20,787 | -0.24(-0.45%) |
Sep 24, 2009 | 52.53 | 52.56 | 51.24 | 52.45 | 29,398 | +0.47(+0.90%) |
Sep 23, 2009 | 51.26 | 52.21 | 50.77 | 51.98 | 86,998 | +1.74(+3.47%) |
Sep 22, 2009 | 49.70 | 50.49 | 49.70 | 50.23 | 20,998 | +1.44(+2.94%) |
Sep 21, 2009 | 48.38 | 48.80 | 48.27 | 48.80 | 19,973 | +0.26(+0.54%) |
Sep 18, 2009 | 48.03 | 49.06 | 48.03 | 48.54 | 42,690 | +0.25(+0.51%) |
Sep 17, 2009 | 48.77 | 48.78 | 48.15 | 48.29 | 60,520 | +0.19(+0.40%) |
Sep 16, 2009 | 48.40 | 48.42 | 47.80 | 48.10 | 82,217 | +0.49(+1.03%) |
Sep 15, 2009 | 47.80 | 47.95 | 47.22 | 47.61 | 83,428 | +0.38(+0.81%) |
Sep 14, 2009 | 47.58 | 47.91 | 46.79 | 47.22 | 68,349 | -2.66(-5.34%) |
Sep 11, 2009 | 50.13 | 50.53 | 49.60 | 49.89 | 12,404 | -0.57(-1.13%) |
Sep 10, 2009 | 49.82 | 50.46 | 49.22 | 50.46 | 41,795 | -0.69(-1.35%) |
Sep 09, 2009 | 51.09 | 52.08 | 50.76 | 51.15 | 34,003 | +0.42(+0.83%) |
Sep 08, 2009 | 51.04 | 51.75 | 50.53 | 50.72 | 14,790 | -0.31(-0.60%) |
Sep 04, 2009 | 50.68 | 51.03 | 50.47 | 51.03 | 6,722 | +0.77(+1.53%) |
Sep 03, 2009 | 50.36 | 50.36 | 49.38 | 50.26 | 7,845 | +0.94(+1.90%) |
Sep 02, 2009 | 49.30 | 49.83 | 48.98 | 49.33 | 14,692 | -0.78(-1.55%) |