Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 47.57 | 48.08 | 47.31 | 47.83 | 792,981 | +0.06(+0.13%) |
Nov 27, 2009 | 47.07 | 48.14 | 46.70 | 47.77 | 727,865 | -0.53(-1.10%) |
Nov 25, 2009 | 47.90 | 48.36 | 47.77 | 48.30 | 874,901 | +0.68(+1.43%) |
Nov 24, 2009 | 46.93 | 47.76 | 46.60 | 47.62 | 955,636 | +0.77(+1.64%) |
Nov 23, 2009 | 47.42 | 48.10 | 46.56 | 46.85 | 1,065,480 | +0.08(+0.17%) |
Nov 20, 2009 | 46.60 | 46.86 | 46.09 | 46.77 | 974,190 | +0.05(+0.11%) |
Nov 19, 2009 | 47.10 | 47.10 | 45.63 | 46.72 | 1,521,115 | -0.64(-1.35%) |
Nov 18, 2009 | 47.52 | 47.96 | 47.25 | 47.36 | 890,790 | -0.30(-0.63%) |
Nov 17, 2009 | 47.67 | 47.91 | 47.13 | 47.66 | 1,335,944 | -0.45(-0.94%) |
Nov 16, 2009 | 47.21 | 48.63 | 47.21 | 48.11 | 1,667,094 | +0.98(+2.08%) |
Nov 13, 2009 | 46.45 | 47.20 | 45.97 | 47.13 | 1,469,325 | +1.09(+2.37%) |
Nov 12, 2009 | 46.42 | 47.07 | 45.75 | 46.04 | 1,142,706 | -0.53(-1.14%) |
Nov 11, 2009 | 46.36 | 47.08 | 46.02 | 46.57 | 1,459,450 | +0.72(+1.57%) |
Nov 10, 2009 | 46.07 | 46.35 | 45.14 | 45.85 | 1,379,732 | -0.68(-1.46%) |
Nov 09, 2009 | 45.00 | 46.66 | 44.94 | 46.53 | 1,642,330 | +2.22(+5.01%) |
Nov 06, 2009 | 44.57 | 45.00 | 44.12 | 44.31 | 1,411,580 | -0.51(-1.14%) |
Nov 05, 2009 | 43.52 | 44.87 | 43.27 | 44.82 | 1,851,282 | +2.04(+4.77%) |
Nov 04, 2009 | 42.73 | 43.99 | 42.65 | 42.78 | 1,403,845 | +0.52(+1.23%) |
Nov 03, 2009 | 41.66 | 42.52 | 40.50 | 42.26 | 1,443,261 | +0.40(+0.96%) |
Nov 02, 2009 | 42.08 | 42.53 | 41.19 | 41.86 | 1,661,979 | -0.24(-0.57%) |
Oct 30, 2009 | 43.29 | 43.40 | 41.93 | 42.10 | 1,697,827 | -0.98(-2.27%) |
Oct 29, 2009 | 42.50 | 43.26 | 42.48 | 43.08 | 1,502,519 | +0.93(+2.21%) |
Oct 28, 2009 | 43.60 | 43.88 | 41.92 | 42.15 | 1,795,144 | -1.41(-3.24%) |
Oct 27, 2009 | 44.85 | 44.93 | 43.25 | 43.56 | 1,802,560 | -1.08(-2.42%) |
Oct 26, 2009 | 44.62 | 45.75 | 44.40 | 44.64 | 1,890,875 | +0.28(+0.63%) |
Oct 23, 2009 | 44.60 | 45.03 | 44.18 | 44.36 | 1,670,970 | -0.09(-0.20%) |
Oct 22, 2009 | 45.20 | 45.26 | 43.78 | 44.45 | 4,251,331 | -1.44(-3.14%) |
Oct 21, 2009 | 42.72 | 46.25 | 42.43 | 45.89 | 8,038,920 | +4.73(+11.49%) |
Oct 20, 2009 | 41.06 | 41.80 | 40.81 | 41.16 | 2,764,692 | +0.05(+0.12%) |
Oct 19, 2009 | 40.46 | 41.20 | 40.01 | 41.11 | 1,996,289 | +0.78(+1.93%) |
Oct 16, 2009 | 39.89 | 40.58 | 39.78 | 40.33 | 1,959,793 | +0.06(+0.15%) |
Oct 15, 2009 | 40.20 | 40.61 | 39.75 | 40.27 | 2,048,219 | +0.07(+0.17%) |
Oct 14, 2009 | 39.37 | 40.33 | 39.37 | 40.20 | 2,462,183 | +1.08(+2.76%) |
Oct 13, 2009 | 40.12 | 40.12 | 38.90 | 39.12 | 2,603,798 | -1.31(-3.24%) |
Oct 12, 2009 | 39.99 | 40.49 | 39.25 | 40.43 | 2,124,101 | +1.34(+3.43%) |
Oct 09, 2009 | 37.50 | 39.29 | 37.38 | 39.09 | 2,893,984 | +1.99(+5.36%) |
Oct 08, 2009 | 36.89 | 37.37 | 36.27 | 37.10 | 1,890,387 | +0.47(+1.28%) |
Oct 07, 2009 | 36.46 | 36.83 | 36.22 | 36.63 | 1,151,118 | -0.02(-0.05%) |
Oct 06, 2009 | 36.08 | 36.91 | 36.02 | 36.65 | 1,905,691 | +1.13(+3.18%) |
Oct 05, 2009 | 34.63 | 35.80 | 34.63 | 35.52 | 1,250,230 | +0.92(+2.66%) |
Oct 02, 2009 | 34.65 | 35.55 | 34.38 | 34.60 | 1,334,507 | -0.29(-0.83%) |
Oct 01, 2009 | 36.75 | 36.75 | 34.84 | 34.89 | 2,168,063 | -1.86(-5.06%) |
Sep 30, 2009 | 36.89 | 37.26 | 35.87 | 36.75 | 2,849,176 | -0.02(-0.05%) |
Sep 29, 2009 | 36.23 | 37.16 | 36.21 | 36.77 | 2,920,639 | +0.62(+1.72%) |
Sep 28, 2009 | 35.06 | 36.20 | 34.77 | 36.15 | 1,821,128 | +1.21(+3.46%) |
Sep 25, 2009 | 34.89 | 35.02 | 34.30 | 34.94 | 1,156,931 | -0.10(-0.29%) |
Sep 24, 2009 | 35.72 | 35.90 | 34.23 | 35.04 | 2,508,196 | -0.53(-1.49%) |
Sep 23, 2009 | 36.25 | 36.43 | 35.47 | 35.57 | 1,456,829 | -0.50(-1.39%) |
Sep 22, 2009 | 36.36 | 36.67 | 35.75 | 36.07 | 1,697,913 | -0.31(-0.85%) |
Sep 21, 2009 | 35.80 | 36.64 | 35.33 | 36.38 | 1,481,537 | +0.18(+0.50%) |
Sep 18, 2009 | 35.78 | 36.42 | 35.62 | 36.20 | 2,279,949 | +0.80(+2.26%) |
Sep 17, 2009 | 35.75 | 35.99 | 35.28 | 35.40 | 1,566,698 | -0.57(-1.58%) |
Sep 16, 2009 | 35.59 | 36.25 | 35.48 | 35.97 | 3,265,736 | +0.54(+1.52%) |
Sep 15, 2009 | 34.85 | 35.48 | 34.22 | 35.43 | 3,644,215 | +0.78(+2.25%) |
Sep 14, 2009 | 34.29 | 34.90 | 33.98 | 34.65 | 3,135,120 | -0.18(-0.52%) |
Sep 11, 2009 | 36.20 | 36.21 | 34.51 | 34.83 | 12,334,870 | -1.89(-5.15%) |
Sep 10, 2009 | 37.58 | 37.96 | 36.59 | 36.72 | 2,785,776 | -1.01(-2.68%) |
Sep 09, 2009 | 36.95 | 38.17 | 36.93 | 37.73 | 2,964,300 | -0.67(-1.74%) |
Sep 08, 2009 | 38.10 | 38.45 | 37.56 | 38.40 | 1,544,626 | +0.96(+2.56%) |
Sep 04, 2009 | 36.68 | 38.20 | 36.66 | 37.44 | 2,242,132 | +0.91(+2.49%) |
Sep 03, 2009 | 36.52 | 36.60 | 36.19 | 36.53 | 1,061,894 | +0.45(+1.25%) |
Sep 02, 2009 | 35.72 | 36.30 | 35.67 | 36.08 | 1,619,429 | +0.19(+0.53%) |