Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 48.64 | 48.80 | 48.59 | 48.79 | 174,625 | +0.30(+0.63%) |
Oct 29, 2009 | 48.56 | 48.58 | 48.33 | 48.48 | 192,532 | -0.13(-0.27%) |
Oct 28, 2009 | 48.57 | 48.78 | 48.52 | 48.62 | 217,268 | +0.01(+0.02%) |
Oct 27, 2009 | 48.31 | 48.64 | 48.29 | 48.60 | 210,374 | +0.45(+0.93%) |
Oct 26, 2009 | 48.38 | 48.45 | 48.15 | 48.16 | 242,751 | -0.33(-0.68%) |
Oct 23, 2009 | 48.49 | 48.54 | 48.31 | 48.48 | 256,109 | -0.16(-0.32%) |
Oct 22, 2009 | 48.57 | 48.66 | 48.47 | 48.64 | 152,566 | +0.01(+0.02%) |
Oct 21, 2009 | 48.71 | 48.71 | 48.46 | 48.63 | 223,548 | -0.20(-0.41%) |
Oct 20, 2009 | 48.75 | 48.84 | 48.70 | 48.83 | 256,307 | +0.24(+0.49%) |
Oct 19, 2009 | 48.53 | 48.59 | 48.45 | 48.59 | 141,424 | +0.15(+0.31%) |
Oct 16, 2009 | 48.30 | 48.53 | 48.30 | 48.44 | 140,923 | +0.09(+0.19%) |
Oct 15, 2009 | 48.40 | 48.42 | 48.32 | 48.35 | 241,673 | -0.12(-0.24%) |
Oct 14, 2009 | 48.47 | 48.61 | 48.45 | 48.47 | 177,945 | -0.25(-0.52%) |
Oct 13, 2009 | 48.77 | 48.79 | 48.63 | 48.72 | 185,717 | +0.14(+0.30%) |
Oct 12, 2009 | 48.49 | 48.76 | 48.46 | 48.58 | 237,589 | +0.18(+0.37%) |
Oct 09, 2009 | 48.77 | 48.84 | 48.39 | 48.40 | 237,220 | -0.58(-1.18%) |
Oct 08, 2009 | 49.15 | 49.16 | 48.91 | 48.98 | 165,065 | -0.10(-0.20%) |
Oct 07, 2009 | 48.93 | 49.13 | 48.91 | 49.07 | 188,033 | +0.22(+0.46%) |
Oct 06, 2009 | 48.94 | 48.98 | 48.85 | 48.85 | 321,456 | -0.12(-0.25%) |
Oct 05, 2009 | 49.00 | 49.00 | 48.80 | 48.97 | 222,606 | +0.10(+0.21%) |
Oct 02, 2009 | 49.07 | 49.09 | 48.79 | 48.87 | 175,231 | -0.13(-0.27%) |
Oct 01, 2009 | 48.85 | 49.03 | 48.82 | 49.00 | 134,788 | +0.11(+0.23%) |
Sep 30, 2009 | 48.81 | 48.93 | 48.76 | 48.88 | 178,031 | +0.05(+0.10%) |
Sep 29, 2009 | 48.73 | 48.85 | 48.68 | 48.84 | 309,987 | +0.07(+0.14%) |
Sep 28, 2009 | 48.76 | 48.82 | 48.62 | 48.77 | 237,279 | -0.03(-0.06%) |
Sep 25, 2009 | 48.69 | 48.81 | 48.57 | 48.80 | 440,660 | +0.14(+0.29%) |
Sep 24, 2009 | 48.62 | 48.66 | 48.49 | 48.66 | 232,134 | +0.07(+0.14%) |
Sep 23, 2009 | 48.38 | 48.59 | 48.27 | 48.59 | 303,536 | +0.16(+0.34%) |
Sep 22, 2009 | 48.30 | 48.45 | 48.24 | 48.43 | 246,793 | +0.13(+0.28%) |
Sep 21, 2009 | 48.41 | 48.46 | 48.25 | 48.30 | 180,976 | -0.01(-0.01%) |
Sep 18, 2009 | 48.42 | 48.48 | 48.24 | 48.30 | 188,319 | -0.20(-0.41%) |
Sep 17, 2009 | 48.34 | 48.53 | 48.17 | 48.50 | 263,794 | +0.30(+0.62%) |
Sep 16, 2009 | 48.41 | 48.44 | 48.10 | 48.21 | 281,060 | -0.07(-0.14%) |
Sep 15, 2009 | 48.31 | 48.33 | 48.13 | 48.27 | 222,762 | -0.05(-0.11%) |
Sep 14, 2009 | 48.54 | 48.56 | 48.29 | 48.33 | 405,520 | -0.28(-0.57%) |
Sep 11, 2009 | 48.57 | 48.67 | 48.42 | 48.60 | 376,773 | +0.21(+0.44%) |
Sep 10, 2009 | 48.22 | 48.51 | 48.12 | 48.39 | 311,279 | +0.40(+0.84%) |
Sep 09, 2009 | 47.86 | 48.11 | 47.77 | 47.99 | 795,101 | -0.09(-0.19%) |
Sep 08, 2009 | 48.11 | 48.30 | 48.06 | 48.08 | 120,492 | -0.08(-0.18%) |
Sep 04, 2009 | 48.31 | 48.42 | 48.17 | 48.17 | 261,391 | -0.24(-0.50%) |
Sep 03, 2009 | 48.40 | 48.53 | 48.31 | 48.41 | 290,250 | -0.10(-0.20%) |
Sep 02, 2009 | 48.33 | 48.60 | 48.23 | 48.51 | 226,165 | +0.16(+0.34%) |
Sep 01, 2009 | 48.16 | 48.70 | 48.00 | 48.34 | 397,201 | +0.00(+0.00%) |
Aug 31, 2009 | 48.27 | 48.38 | 48.18 | 48.34 | 159,610 | +0.10(+0.20%) |
Aug 28, 2009 | 48.00 | 48.25 | 47.94 | 48.25 | 171,439 | +0.15(+0.32%) |
Aug 27, 2009 | 48.11 | 48.21 | 47.94 | 48.10 | 192,812 | -0.07(-0.14%) |
Aug 26, 2009 | 48.19 | 48.19 | 48.02 | 48.16 | 184,536 | +0.11(+0.22%) |
Aug 25, 2009 | 47.95 | 48.09 | 47.83 | 48.06 | 260,832 | +0.09(+0.20%) |
Aug 24, 2009 | 47.64 | 47.96 | 47.63 | 47.96 | 227,390 | +0.29(+0.61%) |
Aug 21, 2009 | 48.02 | 48.04 | 47.64 | 47.67 | 233,527 | -0.25(-0.52%) |
Aug 20, 2009 | 47.96 | 48.01 | 47.72 | 47.92 | 143,829 | -0.06(-0.13%) |
Aug 19, 2009 | 48.07 | 48.07 | 47.74 | 47.98 | 163,138 | +0.17(+0.36%) |
Aug 18, 2009 | 47.90 | 47.96 | 47.68 | 47.81 | 205,387 | -0.13(-0.27%) |
Aug 17, 2009 | 47.91 | 47.94 | 47.73 | 47.94 | 102,626 | +0.22(+0.47%) |
Aug 14, 2009 | 47.75 | 47.86 | 47.53 | 47.71 | 149,926 | +0.05(+0.11%) |
Aug 13, 2009 | 47.44 | 47.69 | 47.32 | 47.66 | 225,198 | +0.35(+0.74%) |
Aug 12, 2009 | 47.42 | 47.42 | 47.09 | 47.31 | 327,772 | -0.14(-0.30%) |
Aug 11, 2009 | 47.36 | 47.46 | 47.15 | 47.45 | 155,543 | +0.28(+0.58%) |
Aug 10, 2009 | 47.02 | 47.23 | 46.85 | 47.17 | 109,798 | +0.23(+0.49%) |
Aug 07, 2009 | 46.96 | 47.33 | 46.74 | 46.94 | 194,786 | -0.24(-0.52%) |
Aug 06, 2009 | 47.23 | 47.33 | 47.13 | 47.19 | 148,351 | +0.03(+0.06%) |
Aug 05, 2009 | 47.11 | 47.42 | 47.09 | 47.16 | 149,579 | -0.10(-0.21%) |
Aug 04, 2009 | 47.46 | 47.46 | 47.06 | 47.26 | 142,372 | -0.12(-0.26%) |