Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 44.30 | 44.48 | 43.70 | 43.92 | 6,200,993 | -0.45(-1.01%) |
Oct 29, 2009 | 43.76 | 44.46 | 43.03 | 44.37 | 7,459,809 | +0.75(+1.71%) |
Oct 28, 2009 | 44.71 | 44.83 | 43.54 | 43.62 | 8,560,302 | -1.08(-2.41%) |
Oct 27, 2009 | 45.54 | 45.64 | 44.65 | 44.70 | 8,510,165 | -0.93(-2.04%) |
Oct 26, 2009 | 46.31 | 46.31 | 45.36 | 45.63 | 7,406,811 | -0.46(-1.00%) |
Oct 23, 2009 | 46.04 | 46.23 | 45.96 | 46.09 | 8,325,430 | +0.39(+0.85%) |
Oct 22, 2009 | 44.79 | 45.97 | 44.67 | 45.70 | 11,162,575 | +1.23(+2.76%) |
Oct 21, 2009 | 45.55 | 45.57 | 44.31 | 44.48 | 17,247,644 | -1.49(-3.24%) |
Oct 20, 2009 | 46.19 | 46.35 | 45.92 | 45.96 | 19,962,868 | -3.19(-6.49%) |
Oct 19, 2009 | 48.29 | 49.41 | 47.91 | 49.16 | 5,729,556 | +0.99(+2.05%) |
Oct 16, 2009 | 47.53 | 48.50 | 47.36 | 48.17 | 4,905,665 | +0.36(+0.76%) |
Oct 15, 2009 | 47.80 | 48.12 | 47.53 | 47.80 | 3,040,864 | -0.18(-0.37%) |
Oct 14, 2009 | 47.75 | 48.27 | 47.07 | 47.98 | 4,724,780 | +0.67(+1.42%) |
Oct 13, 2009 | 47.75 | 47.80 | 47.07 | 47.31 | 3,948,176 | -0.20(-0.43%) |
Oct 12, 2009 | 47.94 | 48.10 | 47.30 | 47.52 | 7,270,831 | -0.89(-1.85%) |
Oct 09, 2009 | 46.74 | 48.56 | 46.65 | 48.41 | 8,315,677 | +1.80(+3.86%) |
Oct 08, 2009 | 47.51 | 47.55 | 46.54 | 46.61 | 10,465,115 | -0.66(-1.39%) |
Oct 07, 2009 | 48.53 | 48.53 | 46.99 | 47.27 | 8,852,473 | -1.37(-2.82%) |
Oct 06, 2009 | 48.12 | 48.74 | 47.88 | 48.64 | 4,341,478 | +0.76(+1.59%) |
Oct 05, 2009 | 48.20 | 48.48 | 47.74 | 47.88 | 6,662,681 | -0.24(-0.50%) |
Oct 02, 2009 | 48.95 | 48.95 | 47.94 | 48.12 | 5,693,033 | -0.79(-1.62%) |
Oct 01, 2009 | 49.77 | 49.88 | 48.90 | 48.91 | 4,996,687 | -0.94(-1.88%) |
Sep 30, 2009 | 50.57 | 50.57 | 49.57 | 49.85 | 6,593,411 | -0.62(-1.23%) |
Sep 29, 2009 | 50.23 | 50.64 | 49.96 | 50.47 | 4,080,153 | +0.43(+0.87%) |
Sep 28, 2009 | 49.97 | 50.34 | 49.72 | 50.04 | 3,853,252 | +0.31(+0.62%) |
Sep 25, 2009 | 49.58 | 50.01 | 49.31 | 49.73 | 5,940,542 | +0.60(+1.22%) |
Sep 24, 2009 | 50.27 | 50.27 | 49.12 | 49.13 | 5,216,134 | -1.20(-2.38%) |
Sep 23, 2009 | 51.01 | 51.01 | 50.22 | 50.33 | 7,045,674 | -0.47(-0.92%) |
Sep 22, 2009 | 50.96 | 50.99 | 50.54 | 50.80 | 4,023,141 | +0.20(+0.40%) |
Sep 21, 2009 | 50.76 | 51.17 | 50.29 | 50.59 | 3,968,277 | -0.54(-1.05%) |
Sep 18, 2009 | 51.01 | 51.29 | 50.46 | 51.13 | 8,690,105 | +0.33(+0.65%) |
Sep 17, 2009 | 48.61 | 51.21 | 48.22 | 50.80 | 11,667,794 | +2.36(+4.87%) |
Sep 16, 2009 | 48.56 | 48.99 | 48.21 | 48.44 | 5,761,664 | +0.11(+0.22%) |
Sep 15, 2009 | 48.31 | 48.77 | 47.90 | 48.33 | 4,935,702 | +0.07(+0.15%) |
Sep 14, 2009 | 47.83 | 48.81 | 47.54 | 48.26 | 4,417,090 | -0.03(-0.07%) |
Sep 11, 2009 | 47.13 | 48.38 | 46.77 | 48.29 | 9,476,685 | +1.33(+2.83%) |
Sep 10, 2009 | 46.77 | 47.19 | 46.10 | 46.97 | 7,659,490 | +0.27(+0.59%) |
Sep 09, 2009 | 47.16 | 47.31 | 46.33 | 46.69 | 11,323,935 | -0.66(-1.40%) |
Sep 08, 2009 | 48.01 | 48.33 | 47.02 | 47.36 | 8,797,379 | -0.71(-1.47%) |
Sep 04, 2009 | 47.83 | 48.26 | 47.57 | 48.06 | 3,611,474 | +0.26(+0.53%) |
Sep 03, 2009 | 47.87 | 48.10 | 46.90 | 47.81 | 6,158,213 | +0.20(+0.43%) |
Sep 02, 2009 | 48.10 | 48.48 | 47.52 | 47.60 | 6,716,374 | -0.66(-1.38%) |
Sep 01, 2009 | 48.52 | 49.16 | 47.87 | 48.27 | 8,341,090 | +0.40(+0.83%) |
Aug 31, 2009 | 47.82 | 47.93 | 47.11 | 47.87 | 3,695,504 | +0.02(+0.04%) |
Aug 28, 2009 | 48.36 | 48.44 | 47.57 | 47.85 | 5,315,971 | -0.38(-0.78%) |
Aug 27, 2009 | 47.87 | 48.49 | 47.67 | 48.23 | 6,225,271 | +0.61(+1.29%) |
Aug 26, 2009 | 47.43 | 47.94 | 47.24 | 47.62 | 6,579,422 | +0.10(+0.20%) |
Aug 25, 2009 | 48.05 | 48.50 | 47.37 | 47.52 | 8,401,518 | -0.18(-0.37%) |
Aug 24, 2009 | 48.06 | 48.06 | 47.07 | 47.70 | 6,398,248 | -0.13(-0.28%) |
Aug 21, 2009 | 48.01 | 48.13 | 47.39 | 47.83 | 5,427,867 | +0.19(+0.40%) |
Aug 20, 2009 | 47.07 | 47.71 | 46.93 | 47.64 | 4,699,307 | +0.56(+1.19%) |
Aug 19, 2009 | 47.11 | 47.33 | 46.74 | 47.08 | 3,469,612 | -0.23(-0.49%) |
Aug 18, 2009 | 47.38 | 47.76 | 47.00 | 47.31 | 3,543,831 | +0.17(+0.35%) |
Aug 17, 2009 | 47.14 | 47.62 | 46.99 | 47.14 | 3,702,201 | -0.48(-1.01%) |
Aug 14, 2009 | 48.22 | 48.36 | 47.32 | 47.62 | 3,136,649 | -0.52(-1.07%) |
Aug 13, 2009 | 48.20 | 48.38 | 47.73 | 48.14 | 2,985,507 | -0.16(-0.33%) |
Aug 12, 2009 | 48.08 | 48.74 | 47.89 | 48.30 | 4,211,432 | +0.28(+0.58%) |
Aug 11, 2009 | 48.59 | 48.59 | 47.92 | 48.02 | 3,857,754 | -0.58(-1.20%) |
Aug 10, 2009 | 48.96 | 48.99 | 48.21 | 48.60 | 2,810,912 | -0.41(-0.83%) |
Aug 07, 2009 | 48.48 | 49.26 | 47.96 | 49.01 | 3,630,288 | +0.68(+1.40%) |
Aug 06, 2009 | 47.67 | 48.33 | 47.22 | 48.33 | 5,874,959 | +0.88(+1.86%) |
Aug 05, 2009 | 48.09 | 48.27 | 47.20 | 47.45 | 5,546,339 | -0.56(-1.17%) |
Aug 04, 2009 | 48.21 | 48.39 | 47.89 | 48.01 | 6,437,998 | -0.33(-0.68%) |