Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 45.40 | 45.63 | 44.77 | 45.53 | 78,042 | +0.14(+0.31%) |
Nov 27, 2009 | 44.96 | 45.41 | 43.86 | 45.39 | 51,237 | -0.39(-0.85%) |
Nov 25, 2009 | 45.76 | 45.99 | 45.19 | 45.78 | 39,835 | +0.18(+0.39%) |
Nov 24, 2009 | 45.44 | 45.78 | 45.26 | 45.60 | 65,421 | -0.17(-0.37%) |
Nov 23, 2009 | 45.76 | 46.56 | 45.66 | 45.77 | 86,200 | +0.32(+0.70%) |
Nov 20, 2009 | 45.18 | 46.01 | 44.58 | 45.45 | 80,845 | +0.19(+0.41%) |
Nov 19, 2009 | 44.91 | 45.27 | 44.44 | 45.27 | 51,318 | -0.44(-0.97%) |
Nov 18, 2009 | 46.14 | 46.41 | 45.54 | 45.71 | 118,874 | -0.19(-0.41%) |
Nov 17, 2009 | 46.51 | 46.74 | 45.80 | 45.90 | 56,636 | -0.52(-1.13%) |
Nov 16, 2009 | 46.46 | 46.60 | 46.13 | 46.42 | 236,090 | +0.39(+0.85%) |
Nov 13, 2009 | 45.92 | 46.12 | 45.76 | 46.03 | 83,002 | +0.54(+1.19%) |
Nov 12, 2009 | 45.85 | 45.85 | 45.21 | 45.49 | 255,052 | -0.31(-0.68%) |
Nov 11, 2009 | 46.60 | 46.60 | 45.75 | 45.80 | 163,772 | -0.50(-1.07%) |
Nov 10, 2009 | 45.98 | 46.44 | 45.97 | 46.30 | 243,757 | +0.27(+0.60%) |
Nov 09, 2009 | 45.57 | 46.17 | 45.18 | 46.02 | 154,770 | +1.26(+2.81%) |
Nov 06, 2009 | 43.93 | 44.76 | 43.93 | 44.76 | 42,493 | +0.19(+0.42%) |
Nov 05, 2009 | 44.29 | 44.67 | 44.15 | 44.58 | 105,031 | +1.00(+2.30%) |
Nov 04, 2009 | 43.90 | 43.90 | 43.38 | 43.58 | 102,583 | +0.70(+1.63%) |
Nov 03, 2009 | 42.37 | 42.88 | 41.86 | 42.88 | 89,950 | -0.04(-0.08%) |
Nov 02, 2009 | 43.69 | 43.69 | 42.73 | 42.91 | 58,161 | +0.28(+0.67%) |
Oct 30, 2009 | 44.10 | 44.10 | 42.52 | 42.63 | 128,173 | -1.43(-3.24%) |
Oct 29, 2009 | 43.51 | 44.05 | 43.34 | 44.05 | 292,232 | +0.99(+2.30%) |
Oct 28, 2009 | 43.76 | 43.79 | 43.03 | 43.06 | 124,303 | -0.71(-1.62%) |
Oct 27, 2009 | 44.18 | 44.26 | 43.77 | 43.77 | 44,008 | -0.27(-0.62%) |
Oct 26, 2009 | 44.72 | 45.00 | 43.86 | 44.05 | 50,602 | -0.50(-1.11%) |
Oct 23, 2009 | 44.69 | 44.72 | 44.43 | 44.54 | 78,568 | +0.28(+0.64%) |
Oct 22, 2009 | 44.10 | 44.29 | 43.87 | 44.26 | 47,986 | +0.43(+0.97%) |
Oct 21, 2009 | 43.94 | 44.28 | 43.82 | 43.83 | 157,100 | -0.33(-0.74%) |
Oct 20, 2009 | 43.86 | 44.18 | 43.86 | 44.16 | 94,800 | +0.12(+0.28%) |
Oct 19, 2009 | 43.78 | 44.24 | 43.73 | 44.04 | 126,809 | +0.54(+1.24%) |
Oct 16, 2009 | 43.05 | 43.67 | 43.05 | 43.50 | 129,593 | +0.02(+0.04%) |
Oct 15, 2009 | 43.03 | 43.62 | 43.03 | 43.48 | 87,638 | -0.10(-0.22%) |
Oct 14, 2009 | 43.90 | 43.95 | 43.21 | 43.58 | 78,995 | +0.27(+0.63%) |
Oct 13, 2009 | 43.29 | 43.31 | 42.93 | 43.30 | 42,209 | +0.11(+0.25%) |
Oct 12, 2009 | 43.26 | 43.32 | 42.72 | 43.20 | 38,096 | +0.41(+0.95%) |
Oct 09, 2009 | 42.66 | 42.79 | 42.34 | 42.79 | 44,422 | +0.18(+0.42%) |
Oct 08, 2009 | 42.82 | 43.14 | 42.54 | 42.61 | 146,639 | +0.28(+0.67%) |
Oct 07, 2009 | 42.65 | 42.65 | 42.30 | 42.33 | 73,023 | +0.00(+0.00%) |
Oct 06, 2009 | 42.37 | 42.51 | 41.99 | 42.33 | 166,514 | +0.48(+1.14%) |
Oct 05, 2009 | 41.55 | 41.90 | 41.45 | 41.85 | 51,001 | +0.23(+0.55%) |
Oct 02, 2009 | 41.07 | 41.80 | 40.67 | 41.62 | 72,210 | -0.12(-0.28%) |
Oct 01, 2009 | 42.30 | 42.32 | 41.55 | 41.73 | 128,356 | -0.69(-1.63%) |
Sep 30, 2009 | 42.70 | 42.70 | 41.96 | 42.42 | 123,342 | +0.07(+0.17%) |
Sep 29, 2009 | 42.49 | 42.67 | 42.22 | 42.35 | 49,988 | -0.06(-0.14%) |
Sep 28, 2009 | 41.93 | 42.60 | 41.93 | 42.41 | 42,222 | +0.42(+1.01%) |
Sep 25, 2009 | 41.95 | 42.05 | 41.67 | 41.99 | 56,464 | -0.12(-0.29%) |
Sep 24, 2009 | 42.60 | 42.60 | 41.88 | 42.11 | 116,161 | -0.24(-0.56%) |
Sep 23, 2009 | 42.14 | 42.52 | 42.09 | 42.35 | 69,526 | +0.32(+0.76%) |
Sep 22, 2009 | 41.95 | 42.07 | 41.84 | 42.03 | 77,918 | +0.49(+1.17%) |
Sep 21, 2009 | 41.48 | 41.76 | 41.21 | 41.55 | 73,795 | -0.22(-0.53%) |
Sep 18, 2009 | 41.50 | 41.78 | 41.41 | 41.77 | 212,661 | +0.33(+0.79%) |
Sep 17, 2009 | 41.18 | 41.50 | 41.10 | 41.44 | 233,422 | +0.59(+1.46%) |
Sep 16, 2009 | 40.48 | 41.33 | 40.37 | 40.85 | 72,059 | +0.63(+1.56%) |
Sep 15, 2009 | 40.02 | 40.37 | 40.01 | 40.22 | 113,927 | +0.04(+0.11%) |
Sep 14, 2009 | 40.16 | 40.20 | 39.95 | 40.17 | 78,863 | -0.38(-0.94%) |
Sep 11, 2009 | 40.17 | 40.56 | 40.17 | 40.56 | 170,495 | +0.37(+0.93%) |
Sep 10, 2009 | 39.63 | 40.19 | 39.49 | 40.18 | 168,339 | +0.26(+0.64%) |
Sep 09, 2009 | 40.06 | 40.08 | 39.69 | 39.93 | 252,922 | +0.17(+0.42%) |
Sep 08, 2009 | 39.52 | 39.76 | 39.49 | 39.76 | 123,832 | +0.06(+0.16%) |
Sep 04, 2009 | 39.43 | 39.73 | 39.41 | 39.70 | 57,181 | +0.43(+1.08%) |
Sep 03, 2009 | 38.98 | 39.34 | 38.62 | 39.27 | 223,661 | +0.58(+1.51%) |
Sep 02, 2009 | 38.20 | 38.74 | 38.15 | 38.69 | 273,796 | +0.37(+0.97%) |