Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 51.51 | 51.77 | 48.52 | 48.81 | 1,766,601 | -3.73(-7.11%) |
Oct 29, 2009 | 50.58 | 53.01 | 50.30 | 52.54 | 1,851,718 | +4.32(+8.96%) |
Oct 28, 2009 | 50.06 | 50.44 | 48.07 | 48.22 | 1,407,850 | -2.23(-4.42%) |
Oct 27, 2009 | 51.38 | 51.64 | 50.27 | 50.45 | 1,186,388 | -0.72(-1.41%) |
Oct 26, 2009 | 53.35 | 53.86 | 51.00 | 51.17 | 2,081,499 | -2.79(-5.18%) |
Oct 23, 2009 | 54.28 | 54.38 | 53.70 | 53.97 | 862,212 | -0.96(-1.75%) |
Oct 22, 2009 | 53.86 | 55.11 | 53.22 | 54.93 | 1,004,976 | +0.85(+1.56%) |
Oct 21, 2009 | 53.95 | 55.39 | 53.93 | 54.08 | 1,978,115 | -1.81(-3.24%) |
Oct 20, 2009 | 55.79 | 55.92 | 55.73 | 55.90 | 2,429,961 | -0.89(-1.56%) |
Oct 19, 2009 | 56.87 | 57.34 | 56.31 | 56.78 | 2,074,263 | +0.97(+1.73%) |
Oct 16, 2009 | 55.90 | 56.22 | 55.22 | 55.81 | 867,035 | -1.94(-3.36%) |
Oct 15, 2009 | 56.83 | 57.87 | 56.80 | 57.76 | 915,641 | +0.57(+0.99%) |
Oct 14, 2009 | 56.97 | 57.29 | 56.41 | 57.19 | 1,062,845 | +2.62(+4.79%) |
Oct 13, 2009 | 54.67 | 54.93 | 54.03 | 54.57 | 802,943 | -0.07(-0.12%) |
Oct 12, 2009 | 55.18 | 55.19 | 54.34 | 54.64 | 627,366 | +1.08(+2.02%) |
Oct 09, 2009 | 53.65 | 53.96 | 53.11 | 53.56 | 400,452 | -0.05(-0.10%) |
Oct 08, 2009 | 53.25 | 54.04 | 53.07 | 53.61 | 719,637 | +0.74(+1.40%) |
Oct 07, 2009 | 52.32 | 52.87 | 52.07 | 52.87 | 696,605 | +0.35(+0.67%) |
Oct 06, 2009 | 52.20 | 53.10 | 51.80 | 52.52 | 816,688 | +1.52(+2.98%) |
Oct 05, 2009 | 50.10 | 51.05 | 49.80 | 51.00 | 603,179 | +1.42(+2.86%) |
Oct 02, 2009 | 48.87 | 50.10 | 48.73 | 49.58 | 903,775 | -0.16(-0.33%) |
Oct 01, 2009 | 51.60 | 52.31 | 49.62 | 49.74 | 1,317,363 | -2.57(-4.91%) |
Sep 30, 2009 | 52.83 | 52.95 | 51.15 | 52.31 | 1,155,542 | -0.70(-1.32%) |
Sep 29, 2009 | 53.14 | 53.51 | 52.65 | 53.01 | 854,115 | -0.13(-0.24%) |
Sep 28, 2009 | 52.05 | 53.14 | 52.03 | 53.14 | 535,010 | +1.54(+2.98%) |
Sep 25, 2009 | 51.26 | 52.05 | 50.94 | 51.60 | 805,523 | +0.12(+0.23%) |
Sep 24, 2009 | 53.42 | 53.55 | 50.94 | 51.49 | 829,874 | -1.47(-2.78%) |
Sep 23, 2009 | 53.83 | 54.51 | 52.95 | 52.96 | 1,155,265 | +0.04(+0.08%) |
Sep 22, 2009 | 52.33 | 52.93 | 52.09 | 52.92 | 554,885 | +1.54(+3.00%) |
Sep 21, 2009 | 51.14 | 51.64 | 50.84 | 51.38 | 584,166 | -1.12(-2.14%) |
Sep 18, 2009 | 52.80 | 52.93 | 52.07 | 52.50 | 943,561 | -0.50(-0.95%) |
Sep 17, 2009 | 53.08 | 53.95 | 52.39 | 53.01 | 1,620,424 | +1.44(+2.80%) |
Sep 16, 2009 | 50.97 | 52.22 | 50.57 | 51.56 | 1,748,147 | +1.70(+3.42%) |
Sep 15, 2009 | 49.31 | 50.12 | 48.99 | 49.86 | 1,050,916 | +0.39(+0.79%) |
Sep 14, 2009 | 48.40 | 49.48 | 48.34 | 49.47 | 1,385,003 | +0.06(+0.12%) |
Sep 11, 2009 | 49.84 | 49.90 | 49.08 | 49.41 | 1,150,569 | -0.60(-1.20%) |
Sep 10, 2009 | 49.18 | 50.12 | 48.88 | 50.01 | 1,716,843 | +1.47(+3.02%) |
Sep 09, 2009 | 48.31 | 48.84 | 47.99 | 48.54 | 1,572,210 | +0.56(+1.16%) |
Sep 08, 2009 | 47.79 | 48.03 | 47.34 | 47.99 | 1,337,967 | +0.48(+1.02%) |
Sep 04, 2009 | 46.49 | 47.58 | 46.34 | 47.50 | 1,693,306 | +1.77(+3.87%) |
Sep 03, 2009 | 46.36 | 46.47 | 45.14 | 45.73 | 1,614,243 | +1.36(+3.07%) |
Sep 02, 2009 | 44.54 | 45.02 | 44.31 | 44.37 | 2,134,995 | +0.60(+1.37%) |
Sep 01, 2009 | 45.31 | 46.28 | 43.56 | 43.77 | 2,524,292 | -2.28(-4.96%) |
Aug 31, 2009 | 46.43 | 46.51 | 45.65 | 46.05 | 2,804,179 | -1.21(-2.57%) |
Aug 28, 2009 | 47.95 | 47.95 | 46.73 | 47.26 | 835,126 | -0.05(-0.12%) |
Aug 27, 2009 | 46.66 | 47.59 | 45.88 | 47.32 | 1,403,789 | -0.25(-0.52%) |
Aug 26, 2009 | 47.45 | 47.63 | 46.93 | 47.56 | 1,055,442 | -0.09(-0.19%) |
Aug 25, 2009 | 47.95 | 48.19 | 47.50 | 47.65 | 1,276,227 | +0.05(+0.10%) |
Aug 24, 2009 | 48.07 | 48.52 | 47.43 | 47.60 | 1,448,728 | +0.63(+1.35%) |
Aug 21, 2009 | 46.64 | 47.09 | 46.32 | 46.97 | 1,182,696 | +1.74(+3.86%) |
Aug 20, 2009 | 44.69 | 45.31 | 44.62 | 45.23 | 915,723 | +0.83(+1.87%) |
Aug 19, 2009 | 43.92 | 44.97 | 43.61 | 44.39 | 2,421,640 | -0.27(-0.61%) |
Aug 18, 2009 | 44.14 | 44.80 | 43.89 | 44.67 | 1,186,542 | +1.10(+2.51%) |
Aug 17, 2009 | 43.83 | 43.92 | 43.02 | 43.57 | 1,045,948 | -1.29(-2.88%) |
Aug 14, 2009 | 45.72 | 45.73 | 44.37 | 44.86 | 1,106,494 | -0.94(-2.05%) |
Aug 13, 2009 | 45.96 | 45.96 | 45.19 | 45.80 | 1,300,423 | +1.57(+3.54%) |
Aug 12, 2009 | 43.63 | 44.58 | 43.52 | 44.24 | 1,154,403 | +0.37(+0.85%) |
Aug 11, 2009 | 44.82 | 44.82 | 43.61 | 43.86 | 1,500,275 | -1.68(-3.68%) |
Aug 10, 2009 | 46.14 | 46.61 | 45.06 | 45.54 | 1,432,176 | +0.44(+0.97%) |
Aug 07, 2009 | 45.87 | 46.06 | 44.83 | 45.10 | 1,961,818 | +1.07(+2.43%) |
Aug 06, 2009 | 45.76 | 45.81 | 43.78 | 44.03 | 2,168,862 | -1.28(-2.83%) |
Aug 05, 2009 | 45.59 | 45.76 | 44.37 | 45.31 | 1,472,957 | -0.03(-0.06%) |
Aug 04, 2009 | 45.57 | 46.06 | 45.31 | 45.34 | 1,347,119 | -0.69(-1.50%) |