Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 45.93 | 46.83 | 44.54 | 44.72 | 672,565 | -1.37(-2.96%) |
Oct 29, 2009 | 44.99 | 46.46 | 44.52 | 46.09 | 976,050 | +1.50(+3.36%) |
Oct 28, 2009 | 48.16 | 48.68 | 44.27 | 44.59 | 1,393,625 | -3.70(-7.67%) |
Oct 27, 2009 | 48.32 | 49.09 | 47.48 | 48.29 | 904,264 | +0.08(+0.16%) |
Oct 26, 2009 | 49.82 | 51.04 | 48.11 | 48.22 | 333,091 | -1.44(-2.90%) |
Oct 23, 2009 | 49.91 | 50.11 | 49.56 | 49.66 | 371,765 | -1.29(-2.53%) |
Oct 22, 2009 | 50.29 | 51.05 | 49.15 | 50.95 | 410,151 | +0.76(+1.52%) |
Oct 21, 2009 | 49.17 | 51.47 | 49.17 | 50.18 | 437,570 | -0.24(-0.47%) |
Oct 20, 2009 | 50.16 | 50.63 | 50.08 | 50.42 | 446,486 | -0.10(-0.19%) |
Oct 19, 2009 | 48.51 | 50.54 | 48.49 | 50.52 | 395,265 | +1.90(+3.91%) |
Oct 16, 2009 | 49.84 | 49.84 | 48.10 | 48.62 | 883,068 | -2.00(-3.94%) |
Oct 15, 2009 | 49.66 | 50.78 | 49.61 | 50.61 | 634,070 | +0.29(+0.57%) |
Oct 14, 2009 | 49.83 | 50.57 | 49.06 | 50.33 | 689,412 | +1.51(+3.09%) |
Oct 13, 2009 | 48.61 | 49.16 | 48.26 | 48.82 | 551,754 | -0.15(-0.31%) |
Oct 12, 2009 | 49.73 | 49.84 | 48.68 | 48.97 | 481,267 | -0.26(-0.52%) |
Oct 09, 2009 | 48.21 | 49.24 | 47.58 | 49.23 | 695,713 | +0.89(+1.84%) |
Oct 08, 2009 | 46.23 | 48.59 | 45.80 | 48.34 | 1,379,195 | +2.81(+6.16%) |
Oct 07, 2009 | 45.82 | 46.04 | 44.95 | 45.53 | 653,200 | -0.34(-0.75%) |
Oct 06, 2009 | 45.12 | 47.36 | 44.46 | 45.88 | 1,150,613 | +0.83(+1.84%) |
Oct 05, 2009 | 42.35 | 45.11 | 42.28 | 45.05 | 980,793 | +3.17(+7.57%) |
Oct 02, 2009 | 42.30 | 43.22 | 41.49 | 41.88 | 1,035,719 | -0.99(-2.32%) |
Oct 01, 2009 | 45.12 | 45.40 | 42.78 | 42.87 | 651,071 | -2.35(-5.19%) |
Sep 30, 2009 | 45.69 | 46.50 | 44.36 | 45.22 | 544,058 | -0.16(-0.36%) |
Sep 29, 2009 | 45.99 | 46.52 | 45.19 | 45.38 | 609,510 | -0.38(-0.83%) |
Sep 28, 2009 | 45.20 | 46.00 | 44.72 | 45.76 | 603,263 | +1.02(+2.28%) |
Sep 25, 2009 | 44.57 | 45.14 | 44.11 | 44.74 | 479,940 | -0.23(-0.51%) |
Sep 24, 2009 | 46.39 | 46.83 | 44.42 | 44.97 | 755,622 | -1.33(-2.87%) |
Sep 23, 2009 | 47.75 | 47.98 | 46.28 | 46.30 | 814,992 | -1.42(-2.98%) |
Sep 22, 2009 | 47.19 | 47.95 | 46.90 | 47.72 | 839,892 | +1.02(+2.19%) |
Sep 21, 2009 | 47.63 | 47.86 | 46.54 | 46.70 | 890,901 | -1.58(-3.26%) |
Sep 18, 2009 | 48.27 | 49.26 | 47.19 | 48.27 | 1,124,173 | -0.66(-1.35%) |
Sep 17, 2009 | 50.59 | 51.51 | 48.37 | 48.93 | 1,552,783 | -0.95(-1.89%) |
Sep 16, 2009 | 48.51 | 52.09 | 48.51 | 49.88 | 1,331,885 | +1.48(+3.06%) |
Sep 15, 2009 | 46.09 | 48.64 | 45.91 | 48.40 | 1,140,544 | +2.63(+5.74%) |
Sep 14, 2009 | 45.13 | 45.80 | 44.71 | 45.77 | 501,482 | +0.33(+0.74%) |
Sep 11, 2009 | 45.16 | 45.90 | 44.56 | 45.44 | 766,931 | +0.39(+0.87%) |
Sep 10, 2009 | 45.60 | 45.89 | 44.57 | 45.05 | 599,268 | -0.73(-1.58%) |
Sep 09, 2009 | 43.83 | 46.15 | 43.27 | 45.77 | 1,227,172 | +1.71(+3.88%) |
Sep 08, 2009 | 43.58 | 44.07 | 42.78 | 44.06 | 1,029,283 | +0.94(+2.17%) |
Sep 04, 2009 | 42.62 | 43.28 | 41.94 | 43.13 | 347,126 | +0.35(+0.83%) |
Sep 03, 2009 | 42.02 | 42.81 | 41.35 | 42.78 | 716,416 | +1.01(+2.42%) |
Sep 02, 2009 | 42.49 | 42.58 | 41.60 | 41.76 | 978,481 | -0.67(-1.57%) |
Sep 01, 2009 | 44.26 | 45.24 | 42.24 | 42.43 | 977,254 | -2.32(-5.18%) |
Aug 31, 2009 | 45.65 | 46.09 | 44.08 | 44.75 | 1,455,468 | -1.60(-3.46%) |
Aug 28, 2009 | 45.85 | 46.47 | 44.67 | 46.35 | 1,167,150 | +1.02(+2.25%) |
Aug 27, 2009 | 42.73 | 45.49 | 42.06 | 45.33 | 1,290,404 | +2.32(+5.39%) |
Aug 26, 2009 | 42.44 | 43.77 | 42.15 | 43.01 | 716,643 | +0.54(+1.28%) |
Aug 25, 2009 | 43.06 | 43.66 | 42.15 | 42.47 | 580,239 | -0.10(-0.25%) |
Aug 24, 2009 | 43.09 | 43.65 | 42.46 | 42.57 | 643,309 | -0.42(-0.98%) |
Aug 21, 2009 | 42.57 | 43.42 | 42.26 | 42.99 | 669,471 | +0.94(+2.22%) |
Aug 20, 2009 | 40.11 | 42.15 | 39.99 | 42.06 | 936,244 | +2.02(+5.05%) |
Aug 19, 2009 | 38.82 | 40.08 | 38.55 | 40.04 | 536,809 | +0.15(+0.38%) |
Aug 18, 2009 | 38.39 | 39.89 | 38.06 | 39.88 | 873,688 | +1.65(+4.32%) |
Aug 17, 2009 | 39.21 | 39.39 | 38.16 | 38.23 | 710,001 | -1.88(-4.69%) |
Aug 14, 2009 | 41.88 | 41.88 | 39.90 | 40.11 | 569,923 | -1.33(-3.20%) |
Aug 13, 2009 | 42.15 | 42.15 | 40.88 | 41.44 | 408,041 | +0.09(+0.21%) |
Aug 12, 2009 | 40.65 | 41.97 | 40.47 | 41.35 | 745,568 | +0.83(+2.05%) |
Aug 11, 2009 | 41.71 | 41.80 | 40.37 | 40.52 | 793,683 | -1.54(-3.65%) |
Aug 10, 2009 | 42.68 | 42.99 | 41.52 | 42.06 | 615,882 | -0.95(-2.20%) |
Aug 07, 2009 | 42.30 | 43.27 | 41.46 | 43.00 | 888,996 | +1.93(+4.69%) |
Aug 06, 2009 | 41.52 | 42.57 | 40.86 | 41.08 | 1,133,022 | -0.15(-0.37%) |
Aug 05, 2009 | 38.00 | 41.35 | 37.08 | 41.23 | 1,510,567 | +3.21(+8.44%) |
Aug 04, 2009 | 36.95 | 38.13 | 36.58 | 38.02 | 1,094,446 | +0.75(+2.02%) |