Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 42.49 | 42.49 | 39.63 | 40.28 | 4,409,878 | -2.37(-5.56%) |
Oct 29, 2009 | 42.26 | 42.86 | 42.04 | 42.65 | 2,503,591 | +0.75(+1.79%) |
Oct 28, 2009 | 43.30 | 43.49 | 41.31 | 41.90 | 4,050,470 | -1.43(-3.31%) |
Oct 27, 2009 | 44.26 | 44.63 | 43.06 | 43.34 | 2,879,573 | -0.85(-1.92%) |
Oct 26, 2009 | 44.57 | 45.30 | 44.12 | 44.18 | 2,468,787 | -0.67(-1.50%) |
Oct 23, 2009 | 45.00 | 45.16 | 44.31 | 44.86 | 2,669,925 | -0.73(-1.61%) |
Oct 22, 2009 | 44.82 | 45.74 | 43.38 | 45.59 | 6,853,066 | -1.64(-3.47%) |
Oct 21, 2009 | 47.46 | 48.20 | 46.95 | 47.23 | 1,733,268 | -0.40(-0.83%) |
Oct 20, 2009 | 47.21 | 47.86 | 47.16 | 47.62 | 1,588,562 | -0.74(-1.53%) |
Oct 19, 2009 | 47.30 | 48.65 | 47.02 | 48.36 | 2,139,052 | +1.53(+3.27%) |
Oct 16, 2009 | 46.29 | 47.32 | 46.29 | 46.83 | 1,854,800 | +0.33(+0.70%) |
Oct 15, 2009 | 46.03 | 46.71 | 45.91 | 46.51 | 1,962,277 | +0.44(+0.96%) |
Oct 14, 2009 | 46.27 | 46.60 | 45.82 | 46.06 | 1,942,643 | +0.32(+0.71%) |
Oct 13, 2009 | 45.52 | 46.03 | 45.05 | 45.74 | 1,685,709 | +0.35(+0.78%) |
Oct 12, 2009 | 45.96 | 46.01 | 45.19 | 45.38 | 1,141,360 | +0.20(+0.44%) |
Oct 09, 2009 | 45.32 | 45.65 | 44.56 | 45.19 | 1,440,259 | -0.07(-0.16%) |
Oct 08, 2009 | 43.82 | 45.30 | 43.81 | 45.26 | 2,251,156 | +1.57(+3.60%) |
Oct 07, 2009 | 43.20 | 44.06 | 43.20 | 43.68 | 1,285,303 | +0.25(+0.59%) |
Oct 06, 2009 | 43.66 | 44.57 | 43.29 | 43.43 | 2,065,323 | +0.12(+0.28%) |
Oct 05, 2009 | 43.42 | 43.69 | 42.50 | 43.31 | 1,647,871 | -0.11(-0.24%) |
Oct 02, 2009 | 42.78 | 43.68 | 42.41 | 43.42 | 7,165,010 | +0.38(+0.89%) |
Oct 01, 2009 | 44.26 | 44.63 | 42.96 | 43.03 | 2,088,207 | -1.16(-2.64%) |
Sep 30, 2009 | 43.67 | 44.44 | 43.64 | 44.20 | 2,254,517 | +0.52(+1.18%) |
Sep 29, 2009 | 42.98 | 43.80 | 42.30 | 43.68 | 2,337,257 | +0.65(+1.51%) |
Sep 28, 2009 | 43.02 | 43.12 | 41.83 | 43.03 | 3,744,920 | -0.08(-0.18%) |
Sep 25, 2009 | 42.65 | 43.27 | 42.39 | 43.11 | 2,069,646 | +0.16(+0.38%) |
Sep 24, 2009 | 44.12 | 44.29 | 42.22 | 42.95 | 2,491,442 | -1.07(-2.42%) |
Sep 23, 2009 | 44.95 | 44.95 | 43.95 | 44.02 | 1,283,532 | -0.76(-1.70%) |
Sep 22, 2009 | 44.65 | 45.14 | 44.35 | 44.78 | 1,272,694 | +0.44(+0.99%) |
Sep 21, 2009 | 43.78 | 44.56 | 42.72 | 44.34 | 2,956,535 | +0.22(+0.50%) |
Sep 18, 2009 | 44.65 | 44.98 | 44.04 | 44.12 | 2,051,734 | -0.56(-1.26%) |
Sep 17, 2009 | 45.52 | 45.79 | 44.32 | 44.69 | 3,076,510 | -1.04(-2.28%) |
Sep 16, 2009 | 45.89 | 46.13 | 44.99 | 45.73 | 2,920,874 | +0.25(+0.56%) |
Sep 15, 2009 | 45.52 | 46.01 | 44.40 | 45.48 | 3,074,338 | +0.32(+0.70%) |
Sep 14, 2009 | 45.89 | 45.89 | 44.56 | 45.16 | 2,457,126 | -1.16(-2.51%) |
Sep 11, 2009 | 47.26 | 47.65 | 46.07 | 46.32 | 1,715,296 | -0.70(-1.49%) |
Sep 10, 2009 | 47.17 | 47.43 | 45.99 | 47.02 | 2,708,691 | -0.30(-0.63%) |
Sep 09, 2009 | 47.74 | 47.97 | 46.92 | 47.32 | 1,470,653 | -0.44(-0.92%) |
Sep 08, 2009 | 46.95 | 48.29 | 46.95 | 47.76 | 2,103,211 | +1.03(+2.21%) |
Sep 04, 2009 | 46.63 | 46.85 | 45.83 | 46.73 | 2,015,169 | +0.40(+0.85%) |
Sep 03, 2009 | 46.08 | 46.56 | 45.71 | 46.33 | 1,260,734 | +0.42(+0.92%) |
Sep 02, 2009 | 45.71 | 46.53 | 45.38 | 45.91 | 2,032,298 | -0.10(-0.21%) |
Sep 01, 2009 | 46.94 | 48.24 | 45.89 | 46.01 | 2,172,474 | -1.30(-2.75%) |
Aug 31, 2009 | 47.96 | 48.17 | 46.88 | 47.31 | 2,897,696 | -1.23(-2.53%) |
Aug 28, 2009 | 48.75 | 49.35 | 47.87 | 48.53 | 2,959,701 | +0.11(+0.23%) |
Aug 27, 2009 | 47.47 | 48.85 | 46.36 | 48.42 | 3,451,656 | +0.97(+2.05%) |
Aug 26, 2009 | 46.68 | 48.03 | 46.68 | 47.45 | 2,201,438 | +0.28(+0.58%) |
Aug 25, 2009 | 47.50 | 48.43 | 46.76 | 47.17 | 2,274,622 | -0.26(-0.55%) |
Aug 24, 2009 | 46.65 | 48.21 | 46.51 | 47.43 | 2,133,703 | +0.63(+1.34%) |
Aug 21, 2009 | 46.56 | 46.95 | 46.32 | 46.80 | 1,719,831 | +0.47(+1.01%) |
Aug 20, 2009 | 46.08 | 46.59 | 45.89 | 46.34 | 1,607,793 | +0.37(+0.80%) |
Aug 19, 2009 | 44.98 | 46.03 | 44.14 | 45.97 | 2,374,517 | +0.58(+1.28%) |
Aug 18, 2009 | 44.62 | 45.64 | 44.62 | 45.39 | 2,654,693 | -0.18(-0.39%) |
Aug 17, 2009 | 46.66 | 46.66 | 43.97 | 45.57 | 3,334,582 | -1.75(-3.70%) |
Aug 14, 2009 | 46.80 | 47.32 | 46.46 | 47.32 | 3,695,280 | +0.71(+1.51%) |
Aug 13, 2009 | 46.66 | 47.30 | 46.03 | 46.61 | 12,100,429 | -0.45(-0.96%) |
Aug 12, 2009 | 46.43 | 47.57 | 46.33 | 47.07 | 3,409,446 | +0.44(+0.95%) |
Aug 11, 2009 | 47.74 | 48.01 | 46.49 | 46.62 | 4,099,669 | -3.39(-6.78%) |
Aug 10, 2009 | 50.61 | 50.79 | 49.79 | 50.01 | 1,006,403 | -0.73(-1.43%) |
Aug 07, 2009 | 51.51 | 51.51 | 50.16 | 50.74 | 2,000,801 | -0.38(-0.75%) |
Aug 06, 2009 | 50.59 | 51.52 | 50.57 | 51.12 | 1,519,046 | +0.61(+1.20%) |
Aug 05, 2009 | 50.83 | 51.03 | 49.32 | 50.51 | 1,043,247 | -0.19(-0.38%) |
Aug 04, 2009 | 50.12 | 50.74 | 49.30 | 50.70 | 1,898,783 | +0.14(+0.28%) |