Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 44.33 | 44.50 | 43.99 | 44.44 | 512,526 | +0.46(+1.06%) |
Nov 27, 2009 | 43.99 | 44.36 | 43.34 | 43.97 | 178,231 | -1.70(-3.73%) |
Nov 25, 2009 | 45.65 | 45.70 | 45.37 | 45.68 | 442,491 | +0.28(+0.61%) |
Nov 24, 2009 | 45.11 | 45.40 | 44.85 | 45.40 | 1,135,937 | -0.34(-0.75%) |
Nov 23, 2009 | 45.45 | 46.03 | 45.45 | 45.74 | 118,114 | +0.77(+1.72%) |
Nov 20, 2009 | 44.41 | 45.05 | 44.41 | 44.97 | 264,733 | +0.20(+0.44%) |
Nov 19, 2009 | 45.09 | 45.09 | 44.46 | 44.77 | 260,377 | -0.76(-1.66%) |
Nov 18, 2009 | 45.93 | 45.94 | 45.35 | 45.53 | 174,384 | -0.58(-1.25%) |
Nov 17, 2009 | 45.43 | 46.11 | 45.42 | 46.11 | 716,629 | -0.17(-0.37%) |
Nov 16, 2009 | 45.89 | 46.35 | 45.62 | 46.28 | 426,265 | +1.25(+2.77%) |
Nov 13, 2009 | 44.75 | 45.19 | 44.59 | 45.03 | 174,774 | +0.49(+1.10%) |
Nov 12, 2009 | 44.94 | 44.95 | 44.34 | 44.54 | 208,159 | -0.58(-1.28%) |
Nov 11, 2009 | 44.81 | 45.26 | 44.81 | 45.12 | 183,211 | +0.59(+1.34%) |
Nov 10, 2009 | 44.20 | 44.57 | 43.99 | 44.53 | 165,640 | -0.28(-0.62%) |
Nov 09, 2009 | 44.19 | 44.81 | 44.02 | 44.81 | 213,819 | +1.43(+3.29%) |
Nov 06, 2009 | 43.17 | 43.55 | 43.03 | 43.38 | 241,087 | -0.02(-0.06%) |
Nov 05, 2009 | 43.09 | 43.41 | 42.87 | 43.40 | 83,592 | +0.70(+1.64%) |
Nov 04, 2009 | 42.96 | 43.24 | 42.53 | 42.70 | 137,645 | +0.59(+1.41%) |
Nov 03, 2009 | 41.73 | 42.11 | 41.51 | 42.11 | 197,018 | -0.14(-0.33%) |
Nov 02, 2009 | 42.26 | 42.69 | 41.52 | 42.25 | 1,019,581 | +0.77(+1.85%) |
Oct 30, 2009 | 42.90 | 42.90 | 41.25 | 41.48 | 242,233 | -1.65(-3.82%) |
Oct 29, 2009 | 42.21 | 43.18 | 42.21 | 43.13 | 401,345 | +1.19(+2.84%) |
Oct 28, 2009 | 42.58 | 42.88 | 41.75 | 41.94 | 260,618 | -1.63(-3.74%) |
Oct 27, 2009 | 44.07 | 44.07 | 43.40 | 43.57 | 123,520 | -0.45(-1.02%) |
Oct 26, 2009 | 44.64 | 44.87 | 43.87 | 44.02 | 146,931 | -0.23(-0.52%) |
Oct 23, 2009 | 44.35 | 44.85 | 43.99 | 44.24 | 237,667 | -0.27(-0.60%) |
Oct 22, 2009 | 44.30 | 44.58 | 43.79 | 44.51 | 690,628 | +0.11(+0.26%) |
Oct 21, 2009 | 44.61 | 44.98 | 44.19 | 44.40 | 173,542 | -0.41(-0.91%) |
Oct 20, 2009 | 44.51 | 44.98 | 44.45 | 44.81 | 588,420 | -0.37(-0.83%) |
Oct 19, 2009 | 44.65 | 45.18 | 44.46 | 45.18 | 476,361 | +1.30(+2.97%) |
Oct 16, 2009 | 44.11 | 44.23 | 43.65 | 43.88 | 560,968 | -0.84(-1.88%) |
Oct 15, 2009 | 44.44 | 44.72 | 44.21 | 44.72 | 641,464 | -0.18(-0.40%) |
Oct 14, 2009 | 44.49 | 44.90 | 44.20 | 44.90 | 566,165 | +1.29(+2.95%) |
Oct 13, 2009 | 43.40 | 43.61 | 43.16 | 43.61 | 443,011 | +0.22(+0.51%) |
Oct 12, 2009 | 43.57 | 43.67 | 43.18 | 43.39 | 217,784 | -0.20(-0.45%) |
Oct 09, 2009 | 43.19 | 43.58 | 43.13 | 43.58 | 433,798 | +0.08(+0.19%) |
Oct 08, 2009 | 43.23 | 43.58 | 43.16 | 43.50 | 1,046,246 | +0.42(+0.98%) |
Oct 07, 2009 | 43.14 | 43.20 | 42.89 | 43.08 | 115,014 | -0.02(-0.04%) |
Oct 06, 2009 | 43.01 | 43.38 | 42.79 | 43.09 | 147,729 | +0.68(+1.61%) |
Oct 05, 2009 | 42.15 | 42.57 | 41.90 | 42.41 | 401,287 | +0.62(+1.48%) |
Oct 02, 2009 | 41.73 | 41.91 | 41.15 | 41.79 | 385,901 | -0.12(-0.29%) |
Oct 01, 2009 | 42.60 | 43.01 | 41.75 | 41.91 | 631,160 | -1.28(-2.96%) |
Sep 30, 2009 | 42.57 | 43.35 | 42.27 | 43.19 | 516,303 | +0.60(+1.42%) |
Sep 29, 2009 | 42.63 | 42.74 | 42.30 | 42.59 | 101,357 | +0.42(+1.00%) |
Sep 28, 2009 | 42.03 | 42.50 | 41.86 | 42.17 | 101,650 | -0.02(-0.06%) |
Sep 25, 2009 | 42.30 | 42.37 | 41.78 | 42.19 | 85,643 | -0.02(-0.06%) |
Sep 24, 2009 | 42.80 | 42.82 | 41.77 | 42.21 | 182,673 | -0.73(-1.71%) |
Sep 23, 2009 | 42.86 | 43.38 | 42.75 | 42.95 | 165,441 | -0.40(-0.92%) |
Sep 22, 2009 | 43.39 | 43.39 | 42.92 | 43.35 | 579,688 | +0.66(+1.55%) |
Sep 21, 2009 | 42.65 | 42.74 | 42.26 | 42.69 | 206,222 | -0.09(-0.21%) |
Sep 18, 2009 | 43.44 | 43.44 | 42.78 | 42.78 | 264,806 | -0.40(-0.92%) |
Sep 17, 2009 | 43.27 | 43.47 | 42.87 | 43.18 | 367,850 | -0.34(-0.79%) |
Sep 16, 2009 | 42.83 | 43.52 | 42.73 | 43.52 | 562,410 | +1.00(+2.36%) |
Sep 15, 2009 | 42.20 | 42.52 | 41.91 | 42.52 | 2,466,236 | +0.40(+0.95%) |
Sep 14, 2009 | 41.82 | 42.17 | 41.56 | 42.12 | 796,281 | -0.04(-0.10%) |
Sep 11, 2009 | 42.52 | 42.52 | 42.02 | 42.16 | 1,401,257 | -0.24(-0.58%) |
Sep 10, 2009 | 42.05 | 42.40 | 41.63 | 42.40 | 915,824 | +0.47(+1.13%) |
Sep 09, 2009 | 41.91 | 42.02 | 41.51 | 41.93 | 152,217 | +0.18(+0.43%) |
Sep 08, 2009 | 41.88 | 43.19 | 41.29 | 41.75 | 154,328 | +0.93(+2.28%) |
Sep 04, 2009 | 40.56 | 40.82 | 40.25 | 40.82 | 54,496 | +0.72(+1.79%) |
Sep 03, 2009 | 39.86 | 40.10 | 39.46 | 40.10 | 66,691 | +0.98(+2.50%) |
Sep 02, 2009 | 38.76 | 39.37 | 38.76 | 39.13 | 143,968 | +0.48(+1.24%) |