Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 44.08 | 44.57 | 43.83 | 44.19 | 248,533 | +0.10(+0.23%) |
Nov 27, 2009 | 43.64 | 44.33 | 43.49 | 44.09 | 119,167 | -0.59(-1.31%) |
Nov 25, 2009 | 44.31 | 44.70 | 44.00 | 44.67 | 224,835 | +0.27(+0.61%) |
Nov 24, 2009 | 44.15 | 44.40 | 43.77 | 44.40 | 167,854 | +0.09(+0.21%) |
Nov 23, 2009 | 44.87 | 45.08 | 44.10 | 44.31 | 497,031 | +0.34(+0.77%) |
Nov 20, 2009 | 43.93 | 44.07 | 43.62 | 43.97 | 248,497 | -0.42(-0.95%) |
Nov 19, 2009 | 44.83 | 44.87 | 44.00 | 44.39 | 475,179 | -0.85(-1.88%) |
Nov 18, 2009 | 45.74 | 45.82 | 45.05 | 45.24 | 300,053 | -0.56(-1.23%) |
Nov 17, 2009 | 45.31 | 45.99 | 45.08 | 45.80 | 298,165 | +0.47(+1.05%) |
Nov 16, 2009 | 44.34 | 45.54 | 44.34 | 45.33 | 497,180 | +1.14(+2.57%) |
Nov 13, 2009 | 44.08 | 44.78 | 43.79 | 44.19 | 377,086 | -0.02(-0.05%) |
Nov 12, 2009 | 44.66 | 45.08 | 43.98 | 44.21 | 334,928 | -0.89(-1.96%) |
Nov 11, 2009 | 46.07 | 46.27 | 45.01 | 45.10 | 396,396 | -0.47(-1.04%) |
Nov 10, 2009 | 45.52 | 45.75 | 44.99 | 45.57 | 480,287 | -0.34(-0.73%) |
Nov 09, 2009 | 45.43 | 45.96 | 45.43 | 45.91 | 698,226 | +0.91(+2.03%) |
Nov 06, 2009 | 44.63 | 45.33 | 44.49 | 45.00 | 325,711 | -0.16(-0.36%) |
Nov 05, 2009 | 44.46 | 45.33 | 44.20 | 45.16 | 377,324 | +0.78(+1.76%) |
Nov 04, 2009 | 44.37 | 45.00 | 43.99 | 44.38 | 363,089 | +0.11(+0.24%) |
Nov 03, 2009 | 43.25 | 44.50 | 43.15 | 44.27 | 784,830 | +0.64(+1.46%) |
Nov 02, 2009 | 43.82 | 44.16 | 43.06 | 43.63 | 670,859 | +0.26(+0.59%) |
Oct 30, 2009 | 44.43 | 44.50 | 42.89 | 43.37 | 971,304 | -1.10(-2.47%) |
Oct 29, 2009 | 44.61 | 45.70 | 44.33 | 44.47 | 851,008 | +0.00(+0.00%) |
Oct 28, 2009 | 44.93 | 45.33 | 44.15 | 44.47 | 1,000,775 | -0.98(-2.16%) |
Oct 27, 2009 | 46.44 | 46.55 | 44.98 | 45.45 | 1,035,273 | -1.14(-2.45%) |
Oct 26, 2009 | 47.14 | 48.30 | 46.42 | 46.59 | 628,195 | -0.59(-1.24%) |
Oct 23, 2009 | 47.13 | 47.38 | 46.82 | 47.18 | 849,075 | +0.17(+0.37%) |
Oct 22, 2009 | 46.43 | 47.05 | 45.59 | 47.00 | 1,079,646 | +1.53(+3.36%) |
Oct 21, 2009 | 45.35 | 46.87 | 45.35 | 45.48 | 607,902 | +0.13(+0.28%) |
Oct 20, 2009 | 44.57 | 45.53 | 44.56 | 45.35 | 421,011 | +0.05(+0.10%) |
Oct 19, 2009 | 44.64 | 45.84 | 44.41 | 45.30 | 675,265 | +0.53(+1.18%) |
Oct 16, 2009 | 45.18 | 45.38 | 44.38 | 44.78 | 638,731 | -0.52(-1.15%) |
Oct 15, 2009 | 44.54 | 45.49 | 44.23 | 45.30 | 639,525 | +0.69(+1.55%) |
Oct 14, 2009 | 44.48 | 44.65 | 44.03 | 44.61 | 503,845 | +0.85(+1.95%) |
Oct 13, 2009 | 44.02 | 44.02 | 43.23 | 43.75 | 236,334 | -0.27(-0.62%) |
Oct 12, 2009 | 43.92 | 44.30 | 43.75 | 44.03 | 262,023 | +0.44(+1.00%) |
Oct 09, 2009 | 44.04 | 44.34 | 43.29 | 43.59 | 223,354 | -0.45(-1.02%) |
Oct 08, 2009 | 43.15 | 44.17 | 42.92 | 44.04 | 655,360 | +1.21(+2.83%) |
Oct 07, 2009 | 42.66 | 42.88 | 42.42 | 42.83 | 193,666 | +0.19(+0.44%) |
Oct 06, 2009 | 42.55 | 43.14 | 42.30 | 42.64 | 414,315 | +0.52(+1.22%) |
Oct 05, 2009 | 41.55 | 42.34 | 41.32 | 42.13 | 333,622 | +0.86(+2.09%) |
Oct 02, 2009 | 41.19 | 41.71 | 40.96 | 41.26 | 707,743 | -0.25(-0.59%) |
Oct 01, 2009 | 43.01 | 43.18 | 41.36 | 41.51 | 799,875 | -1.33(-3.09%) |
Sep 30, 2009 | 42.99 | 43.21 | 42.08 | 42.83 | 426,371 | +0.17(+0.39%) |
Sep 29, 2009 | 42.40 | 42.79 | 41.94 | 42.67 | 240,474 | +0.40(+0.95%) |
Sep 28, 2009 | 41.18 | 42.31 | 41.08 | 42.26 | 225,383 | +1.10(+2.67%) |
Sep 25, 2009 | 41.63 | 41.83 | 41.16 | 41.16 | 617,223 | -0.54(-1.30%) |
Sep 24, 2009 | 42.52 | 42.55 | 41.27 | 41.70 | 791,545 | -0.79(-1.87%) |
Sep 23, 2009 | 43.40 | 43.49 | 42.27 | 42.50 | 482,018 | -0.98(-2.26%) |
Sep 22, 2009 | 43.22 | 43.60 | 43.01 | 43.48 | 402,480 | +0.37(+0.85%) |
Sep 21, 2009 | 41.96 | 43.35 | 41.57 | 43.11 | 481,729 | +0.70(+1.66%) |
Sep 18, 2009 | 42.49 | 42.86 | 42.17 | 42.41 | 332,994 | +0.00(+0.00%) |
Sep 17, 2009 | 43.04 | 43.16 | 42.37 | 42.41 | 359,835 | -0.37(-0.86%) |
Sep 16, 2009 | 42.61 | 43.02 | 42.49 | 42.78 | 513,061 | +0.42(+0.98%) |
Sep 15, 2009 | 41.65 | 42.42 | 41.65 | 42.36 | 364,553 | +0.67(+1.61%) |
Sep 14, 2009 | 41.02 | 41.69 | 40.84 | 41.69 | 210,116 | +0.21(+0.51%) |
Sep 11, 2009 | 41.97 | 42.32 | 41.21 | 41.48 | 438,340 | -0.19(-0.46%) |
Sep 10, 2009 | 41.55 | 41.78 | 41.02 | 41.67 | 488,064 | +0.29(+0.69%) |
Sep 09, 2009 | 40.77 | 41.42 | 40.07 | 41.38 | 713,662 | +0.88(+2.16%) |
Sep 08, 2009 | 40.01 | 40.51 | 40.01 | 40.51 | 700,713 | +0.84(+2.12%) |
Sep 04, 2009 | 38.84 | 40.27 | 38.84 | 39.67 | 556,582 | +0.84(+2.17%) |
Sep 03, 2009 | 38.02 | 38.90 | 38.02 | 38.82 | 302,398 | +0.92(+2.43%) |
Sep 02, 2009 | 38.31 | 38.44 | 37.47 | 37.90 | 519,141 | -0.32(-0.84%) |