Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 43.62 | 44.19 | 43.13 | 43.70 | 1,368,562 | +0.06(+0.14%) |
Nov 27, 2009 | 43.50 | 44.19 | 43.22 | 43.63 | 728,864 | -0.85(-1.92%) |
Nov 25, 2009 | 44.47 | 45.10 | 44.33 | 44.49 | 1,374,578 | +0.08(+0.19%) |
Nov 24, 2009 | 44.92 | 45.14 | 43.72 | 44.40 | 2,762,621 | -0.55(-1.22%) |
Nov 23, 2009 | 45.23 | 45.50 | 44.62 | 44.95 | 1,880,411 | +0.26(+0.58%) |
Nov 20, 2009 | 44.67 | 44.90 | 43.32 | 44.69 | 3,986,296 | -0.07(-0.16%) |
Nov 19, 2009 | 43.68 | 44.76 | 43.40 | 44.76 | 3,888,975 | +0.57(+1.29%) |
Nov 18, 2009 | 41.85 | 44.35 | 41.72 | 44.19 | 7,450,516 | +2.62(+6.30%) |
Nov 17, 2009 | 41.64 | 41.98 | 41.26 | 41.57 | 3,222,781 | -0.06(-0.15%) |
Nov 16, 2009 | 41.28 | 42.31 | 40.95 | 41.64 | 3,507,672 | +0.50(+1.22%) |
Nov 13, 2009 | 40.52 | 41.27 | 40.40 | 41.14 | 1,894,212 | +0.78(+1.92%) |
Nov 12, 2009 | 41.30 | 41.74 | 40.24 | 40.36 | 2,043,966 | -0.79(-1.92%) |
Nov 11, 2009 | 41.57 | 42.00 | 40.90 | 41.15 | 1,747,774 | -0.18(-0.44%) |
Nov 10, 2009 | 40.80 | 41.60 | 40.74 | 41.33 | 3,828,062 | +0.39(+0.95%) |
Nov 09, 2009 | 40.61 | 41.47 | 40.61 | 40.94 | 2,315,282 | +0.63(+1.56%) |
Nov 06, 2009 | 41.41 | 41.78 | 40.12 | 40.32 | 4,275,435 | -1.29(-3.10%) |
Nov 05, 2009 | 41.47 | 41.72 | 40.91 | 41.61 | 1,475,798 | +0.50(+1.22%) |
Nov 04, 2009 | 41.53 | 42.00 | 40.96 | 41.11 | 2,100,089 | -0.18(-0.43%) |
Nov 03, 2009 | 39.71 | 41.30 | 39.53 | 41.28 | 2,849,037 | +0.95(+2.36%) |
Nov 02, 2009 | 40.44 | 41.00 | 39.86 | 40.33 | 1,826,195 | +0.05(+0.12%) |
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%) |