Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 42.43 | 42.43 | 41.44 | 42.23 | 925,114 | -0.37(-0.87%) |
Nov 27, 2009 | 42.22 | 42.98 | 41.83 | 42.60 | 215,568 | -0.53(-1.23%) |
Nov 25, 2009 | 43.18 | 43.28 | 42.74 | 43.13 | 187,162 | +0.13(+0.30%) |
Nov 24, 2009 | 42.79 | 43.17 | 42.55 | 43.00 | 430,446 | +0.16(+0.37%) |
Nov 23, 2009 | 42.36 | 43.24 | 42.27 | 42.84 | 395,523 | +0.62(+1.47%) |
Nov 20, 2009 | 41.73 | 42.37 | 41.56 | 42.22 | 373,867 | -0.09(-0.21%) |
Nov 19, 2009 | 43.09 | 43.13 | 41.50 | 42.31 | 909,642 | -1.36(-3.11%) |
Nov 18, 2009 | 44.00 | 44.00 | 43.25 | 43.67 | 383,373 | -0.42(-0.95%) |
Nov 17, 2009 | 44.00 | 44.24 | 43.70 | 44.09 | 361,102 | +0.00(+0.00%) |
Nov 16, 2009 | 43.26 | 44.42 | 43.10 | 44.09 | 611,189 | +0.83(+1.92%) |
Nov 13, 2009 | 42.92 | 43.45 | 42.64 | 43.26 | 454,336 | +0.58(+1.36%) |
Nov 12, 2009 | 43.44 | 43.71 | 42.65 | 42.68 | 532,982 | -0.55(-1.27%) |
Nov 11, 2009 | 43.55 | 44.04 | 42.85 | 43.23 | 833,863 | +0.05(+0.12%) |
Nov 10, 2009 | 42.68 | 43.47 | 42.61 | 43.18 | 1,008,937 | +0.21(+0.49%) |
Nov 09, 2009 | 42.40 | 43.30 | 42.18 | 42.97 | 889,046 | +1.07(+2.55%) |
Nov 06, 2009 | 41.72 | 42.37 | 41.63 | 41.90 | 619,103 | -0.09(-0.21%) |
Nov 05, 2009 | 41.68 | 42.47 | 41.33 | 41.99 | 1,030,988 | +0.57(+1.38%) |
Nov 04, 2009 | 42.01 | 42.76 | 41.38 | 41.42 | 1,497,800 | -0.17(-0.41%) |
Nov 03, 2009 | 41.58 | 41.73 | 40.89 | 41.59 | 1,289,001 | -0.33(-0.79%) |
Nov 02, 2009 | 41.77 | 42.49 | 41.43 | 41.92 | 931,309 | +0.02(+0.05%) |
Oct 30, 2009 | 41.57 | 42.24 | 41.44 | 41.90 | 1,467,884 | +0.22(+0.53%) |
Oct 29, 2009 | 41.44 | 42.10 | 41.05 | 41.68 | 1,151,697 | +0.63(+1.53%) |
Oct 28, 2009 | 41.34 | 42.91 | 40.56 | 41.05 | 2,609,560 | -0.33(-0.80%) |
Oct 27, 2009 | 42.26 | 42.49 | 41.32 | 41.38 | 917,706 | -0.71(-1.69%) |
Oct 26, 2009 | 42.03 | 42.79 | 41.50 | 42.09 | 547,649 | +0.00(+0.00%) |
Oct 23, 2009 | 42.16 | 42.95 | 41.84 | 42.09 | 1,119,904 | -0.71(-1.66%) |
Oct 22, 2009 | 43.50 | 43.50 | 42.50 | 42.80 | 1,348,630 | -0.70(-1.61%) |
Oct 21, 2009 | 44.41 | 45.06 | 43.45 | 43.50 | 834,695 | -1.06(-2.38%) |
Oct 20, 2009 | 44.37 | 45.39 | 44.34 | 44.56 | 388,169 | -0.25(-0.56%) |
Oct 19, 2009 | 44.59 | 45.17 | 44.03 | 44.81 | 623,974 | +0.40(+0.90%) |
Oct 16, 2009 | 45.78 | 45.86 | 44.18 | 44.41 | 1,008,621 | -1.79(-3.87%) |
Oct 15, 2009 | 47.36 | 47.48 | 45.60 | 46.20 | 879,914 | -1.57(-3.29%) |
Oct 14, 2009 | 46.87 | 47.92 | 46.35 | 47.77 | 1,265,649 | +1.47(+3.17%) |
Oct 13, 2009 | 46.45 | 47.00 | 46.00 | 46.30 | 791,416 | -0.11(-0.24%) |
Oct 12, 2009 | 46.95 | 47.00 | 45.71 | 46.41 | 595,051 | +0.56(+1.22%) |
Oct 09, 2009 | 44.45 | 45.90 | 44.35 | 45.85 | 1,101,449 | +1.28(+2.87%) |
Oct 08, 2009 | 44.92 | 45.27 | 44.34 | 44.57 | 1,372,826 | +0.01(+0.02%) |
Oct 07, 2009 | 45.23 | 45.52 | 44.39 | 44.56 | 527,560 | -0.90(-1.98%) |
Oct 06, 2009 | 45.15 | 45.70 | 44.91 | 45.46 | 1,072,038 | +0.79(+1.77%) |
Oct 05, 2009 | 43.39 | 44.74 | 42.44 | 44.67 | 897,834 | +1.54(+3.57%) |
Oct 02, 2009 | 44.10 | 44.68 | 43.12 | 43.13 | 990,192 | -1.39(-3.12%) |
Oct 01, 2009 | 46.10 | 46.26 | 44.28 | 44.52 | 1,633,003 | -1.84(-3.97%) |
Sep 30, 2009 | 46.25 | 47.05 | 45.57 | 46.36 | 364,533 | +0.29(+0.63%) |
Sep 29, 2009 | 46.63 | 46.96 | 45.90 | 46.07 | 248,772 | -0.42(-0.90%) |
Sep 28, 2009 | 45.79 | 46.88 | 45.79 | 46.49 | 421,200 | +1.00(+2.20%) |
Sep 25, 2009 | 45.51 | 45.87 | 45.11 | 45.49 | 534,588 | +0.01(+0.02%) |
Sep 24, 2009 | 46.98 | 47.08 | 45.03 | 45.48 | 999,445 | -1.35(-2.88%) |
Sep 23, 2009 | 47.20 | 47.77 | 46.79 | 46.83 | 672,302 | -0.46(-0.97%) |
Sep 22, 2009 | 47.88 | 47.89 | 47.10 | 47.29 | 711,160 | -0.11(-0.23%) |
Sep 21, 2009 | 46.78 | 47.61 | 46.56 | 47.40 | 1,369,102 | +0.75(+1.61%) |
Sep 18, 2009 | 47.35 | 47.70 | 46.15 | 46.65 | 899,151 | -0.47(-1.00%) |
Sep 17, 2009 | 47.50 | 48.50 | 47.10 | 47.12 | 779,041 | -0.42(-0.88%) |
Sep 16, 2009 | 48.59 | 49.00 | 46.13 | 47.54 | 2,124,344 | -0.42(-0.88%) |
Sep 15, 2009 | 47.77 | 48.64 | 47.77 | 47.96 | 553,244 | -0.05(-0.10%) |
Sep 14, 2009 | 47.54 | 48.05 | 47.35 | 48.01 | 564,187 | +0.43(+0.90%) |
Sep 11, 2009 | 48.58 | 48.63 | 47.29 | 47.58 | 719,368 | -1.07(-2.20%) |
Sep 10, 2009 | 48.42 | 48.89 | 48.18 | 48.65 | 766,529 | +0.12(+0.25%) |
Sep 09, 2009 | 48.51 | 49.08 | 47.88 | 48.53 | 1,356,014 | -0.29(-0.59%) |
Sep 08, 2009 | 46.98 | 48.84 | 46.88 | 48.82 | 1,778,095 | +2.08(+4.45%) |
Sep 04, 2009 | 45.66 | 46.77 | 45.10 | 46.74 | 545,269 | +1.30(+2.86%) |
Sep 03, 2009 | 44.96 | 45.47 | 44.67 | 45.44 | 720,733 | +0.79(+1.77%) |
Sep 02, 2009 | 44.21 | 45.23 | 43.91 | 44.65 | 942,827 | +0.48(+1.09%) |