Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 46.44 | 46.85 | 45.74 | 45.87 | 1,975,824 | -0.76(-1.63%) |
Oct 29, 2009 | 46.38 | 46.83 | 45.90 | 46.63 | 1,407,441 | +0.49(+1.06%) |
Oct 28, 2009 | 48.00 | 48.20 | 46.00 | 46.14 | 3,353,586 | -2.94(-5.99%) |
Oct 27, 2009 | 48.94 | 49.56 | 48.66 | 49.08 | 1,594,294 | +0.29(+0.59%) |
Oct 26, 2009 | 48.54 | 49.65 | 48.21 | 48.79 | 1,613,962 | +0.18(+0.37%) |
Oct 23, 2009 | 48.81 | 49.68 | 48.55 | 48.61 | 1,055,424 | -0.79(-1.60%) |
Oct 22, 2009 | 49.44 | 49.59 | 48.49 | 49.40 | 1,285,140 | +0.10(+0.20%) |
Oct 21, 2009 | 49.13 | 50.00 | 49.09 | 49.30 | 1,528,251 | +0.12(+0.24%) |
Oct 20, 2009 | 48.89 | 49.39 | 48.79 | 49.18 | 1,325,837 | -0.25(-0.51%) |
Oct 19, 2009 | 48.44 | 49.46 | 48.36 | 49.43 | 1,851,076 | +1.08(+2.23%) |
Oct 16, 2009 | 49.24 | 49.27 | 47.93 | 48.35 | 1,871,523 | -0.76(-1.55%) |
Oct 15, 2009 | 49.07 | 49.28 | 48.74 | 49.11 | 746,677 | +0.01(+0.02%) |
Oct 14, 2009 | 48.99 | 49.13 | 48.62 | 49.10 | 980,770 | +0.49(+1.01%) |
Oct 13, 2009 | 48.70 | 48.74 | 48.27 | 48.61 | 1,043,149 | -0.26(-0.53%) |
Oct 12, 2009 | 49.11 | 49.25 | 48.52 | 48.87 | 716,890 | -0.17(-0.35%) |
Oct 09, 2009 | 48.48 | 49.05 | 48.07 | 49.04 | 1,032,772 | +0.56(+1.16%) |
Oct 08, 2009 | 48.71 | 48.98 | 48.32 | 48.48 | 1,110,072 | +0.25(+0.52%) |
Oct 07, 2009 | 47.71 | 48.34 | 47.49 | 48.23 | 1,284,331 | +0.30(+0.63%) |
Oct 06, 2009 | 47.53 | 48.11 | 46.90 | 47.93 | 1,018,018 | +0.54(+1.14%) |
Oct 05, 2009 | 47.09 | 47.47 | 46.66 | 47.39 | 1,070,844 | +0.55(+1.17%) |
Oct 02, 2009 | 46.94 | 47.31 | 46.66 | 46.84 | 1,201,881 | -0.18(-0.38%) |
Oct 01, 2009 | 47.97 | 48.12 | 46.71 | 47.02 | 2,496,885 | -1.18(-2.45%) |
Sep 30, 2009 | 47.98 | 48.57 | 47.10 | 48.20 | 2,213,202 | +0.24(+0.50%) |
Sep 29, 2009 | 48.83 | 49.16 | 47.92 | 47.96 | 1,502,569 | -1.04(-2.12%) |
Sep 28, 2009 | 48.61 | 49.21 | 48.40 | 49.00 | 1,416,143 | +0.54(+1.11%) |
Sep 25, 2009 | 49.20 | 49.20 | 48.21 | 48.46 | 1,504,781 | +0.03(+0.06%) |
Sep 24, 2009 | 49.17 | 49.28 | 48.30 | 48.43 | 1,425,719 | -0.63(-1.28%) |
Sep 23, 2009 | 49.39 | 49.71 | 48.99 | 49.06 | 1,811,291 | -0.26(-0.53%) |
Sep 22, 2009 | 49.84 | 49.84 | 49.04 | 49.32 | 943,669 | -0.33(-0.66%) |
Sep 21, 2009 | 49.28 | 49.87 | 49.01 | 49.65 | 1,053,318 | +0.22(+0.45%) |
Sep 18, 2009 | 49.80 | 49.80 | 49.17 | 49.43 | 1,568,792 | +0.04(+0.08%) |
Sep 17, 2009 | 49.21 | 49.72 | 49.07 | 49.39 | 933,888 | +0.19(+0.39%) |
Sep 16, 2009 | 48.68 | 49.36 | 48.13 | 49.20 | 1,326,888 | +0.51(+1.05%) |
Sep 15, 2009 | 48.11 | 48.83 | 47.89 | 48.69 | 1,125,115 | +0.53(+1.10%) |
Sep 14, 2009 | 47.77 | 48.21 | 47.47 | 48.16 | 1,366,485 | +0.16(+0.33%) |
Sep 11, 2009 | 48.46 | 48.52 | 47.98 | 48.00 | 1,125,253 | -0.52(-1.07%) |
Sep 10, 2009 | 48.49 | 48.52 | 47.97 | 48.52 | 877,677 | -0.09(-0.19%) |
Sep 09, 2009 | 47.66 | 48.67 | 47.48 | 48.61 | 2,167,064 | +0.96(+2.01%) |
Sep 08, 2009 | 47.91 | 47.92 | 47.51 | 47.65 | 1,333,813 | -0.17(-0.36%) |
Sep 04, 2009 | 47.03 | 48.04 | 46.74 | 47.82 | 1,228,387 | +0.94(+2.01%) |
Sep 03, 2009 | 47.20 | 47.37 | 46.40 | 46.88 | 1,775,575 | -0.40(-0.85%) |
Sep 02, 2009 | 47.19 | 47.54 | 47.09 | 47.28 | 1,579,258 | -0.27(-0.57%) |
Sep 01, 2009 | 48.16 | 49.21 | 47.53 | 47.55 | 1,869,441 | -0.70(-1.45%) |
Aug 31, 2009 | 48.75 | 49.23 | 48.08 | 48.25 | 1,243,051 | -0.96(-1.95%) |
Aug 28, 2009 | 49.79 | 49.91 | 48.76 | 49.21 | 674,549 | -0.41(-0.83%) |
Aug 27, 2009 | 49.43 | 49.69 | 48.62 | 49.62 | 788,947 | +0.16(+0.32%) |
Aug 26, 2009 | 49.69 | 49.89 | 49.29 | 49.46 | 1,007,256 | -0.04(-0.08%) |
Aug 25, 2009 | 49.56 | 49.75 | 49.20 | 49.50 | 1,441,176 | +0.20(+0.41%) |
Aug 24, 2009 | 49.17 | 49.46 | 48.97 | 49.30 | 1,160,836 | +0.21(+0.43%) |
Aug 21, 2009 | 47.17 | 49.17 | 47.17 | 49.09 | 1,208,671 | +1.24(+2.59%) |
Aug 20, 2009 | 48.48 | 48.48 | 47.59 | 47.85 | 940,876 | -0.20(-0.42%) |
Aug 19, 2009 | 46.75 | 48.15 | 46.68 | 48.05 | 1,099,747 | +0.60(+1.26%) |
Aug 18, 2009 | 47.24 | 47.64 | 47.04 | 47.45 | 854,487 | +0.32(+0.68%) |
Aug 17, 2009 | 47.33 | 47.85 | 47.10 | 47.13 | 1,790,110 | -0.60(-1.26%) |
Aug 14, 2009 | 48.09 | 48.10 | 47.30 | 47.73 | 1,115,041 | -0.38(-0.79%) |
Aug 13, 2009 | 48.20 | 48.35 | 47.61 | 48.11 | 775,150 | +0.05(+0.10%) |
Aug 12, 2009 | 47.50 | 48.44 | 47.11 | 48.06 | 1,469,859 | +0.73(+1.54%) |
Aug 11, 2009 | 48.18 | 48.29 | 47.24 | 47.33 | 1,430,660 | -0.90(-1.87%) |
Aug 10, 2009 | 47.98 | 48.32 | 47.78 | 48.23 | 1,424,851 | -0.02(-0.04%) |
Aug 07, 2009 | 47.99 | 48.42 | 47.69 | 48.25 | 1,279,911 | +1.08(+2.29%) |
Aug 06, 2009 | 48.04 | 48.30 | 46.99 | 47.17 | 1,205,630 | -0.68(-1.42%) |
Aug 05, 2009 | 48.82 | 48.94 | 47.64 | 47.85 | 1,257,821 | -0.85(-1.75%) |
Aug 04, 2009 | 47.85 | 49.00 | 47.65 | 48.70 | 2,080,594 | +0.77(+1.61%) |