Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 43.99 | 44.25 | 42.22 | 42.29 | 1,850,999 | -1.89(-4.28%) |
Oct 29, 2009 | 43.59 | 44.75 | 43.20 | 44.18 | 1,279,530 | +1.08(+2.51%) |
Oct 28, 2009 | 45.53 | 45.69 | 43.05 | 43.10 | 2,040,105 | -2.79(-6.08%) |
Oct 27, 2009 | 46.07 | 46.46 | 45.58 | 45.89 | 1,119,886 | -0.10(-0.22%) |
Oct 26, 2009 | 46.86 | 47.90 | 45.90 | 45.99 | 1,808,171 | -0.93(-1.98%) |
Oct 23, 2009 | 46.71 | 47.09 | 46.51 | 46.92 | 1,717,835 | -0.23(-0.49%) |
Oct 22, 2009 | 45.89 | 47.49 | 45.19 | 47.15 | 2,028,982 | +1.36(+2.97%) |
Oct 21, 2009 | 45.09 | 46.53 | 45.09 | 45.79 | 1,647,136 | +0.36(+0.79%) |
Oct 20, 2009 | 44.90 | 45.52 | 44.88 | 45.43 | 1,158,894 | -0.62(-1.35%) |
Oct 19, 2009 | 46.42 | 46.43 | 45.68 | 46.05 | 1,312,126 | -0.12(-0.26%) |
Oct 16, 2009 | 45.42 | 46.57 | 45.02 | 46.17 | 1,689,855 | +0.29(+0.63%) |
Oct 15, 2009 | 44.94 | 46.16 | 44.43 | 45.88 | 2,338,207 | +0.80(+1.77%) |
Oct 14, 2009 | 44.85 | 45.13 | 44.30 | 45.08 | 1,346,874 | +0.63(+1.42%) |
Oct 13, 2009 | 44.01 | 44.60 | 43.53 | 44.45 | 1,234,635 | +0.37(+0.84%) |
Oct 12, 2009 | 44.38 | 44.59 | 43.89 | 44.08 | 710,184 | -0.01(-0.02%) |
Oct 09, 2009 | 44.04 | 44.38 | 43.62 | 44.09 | 1,047,950 | +0.08(+0.18%) |
Oct 08, 2009 | 44.84 | 45.11 | 43.73 | 44.01 | 1,837,090 | -0.16(-0.36%) |
Oct 07, 2009 | 44.30 | 44.81 | 43.56 | 44.17 | 1,715,007 | -0.60(-1.34%) |
Oct 06, 2009 | 44.71 | 45.37 | 44.40 | 44.77 | 1,448,554 | +0.59(+1.34%) |
Oct 05, 2009 | 43.84 | 44.32 | 43.35 | 44.18 | 947,976 | +0.67(+1.54%) |
Oct 02, 2009 | 43.61 | 44.45 | 43.35 | 43.51 | 950,753 | -0.77(-1.74%) |
Oct 01, 2009 | 45.84 | 46.10 | 44.20 | 44.28 | 1,062,658 | -1.67(-3.63%) |
Sep 30, 2009 | 46.63 | 46.96 | 45.06 | 45.95 | 1,239,961 | -0.56(-1.20%) |
Sep 29, 2009 | 46.36 | 47.08 | 46.12 | 46.51 | 763,152 | +0.23(+0.50%) |
Sep 28, 2009 | 45.29 | 46.48 | 45.21 | 46.28 | 731,944 | +1.12(+2.48%) |
Sep 25, 2009 | 45.40 | 45.76 | 44.80 | 45.16 | 1,162,405 | -0.52(-1.14%) |
Sep 24, 2009 | 46.86 | 46.87 | 45.13 | 45.68 | 1,745,291 | -0.88(-1.89%) |
Sep 23, 2009 | 47.65 | 47.84 | 46.49 | 46.56 | 892,586 | -1.02(-2.14%) |
Sep 22, 2009 | 47.69 | 48.12 | 47.43 | 47.58 | 1,085,602 | +0.41(+0.87%) |
Sep 21, 2009 | 47.89 | 48.14 | 46.77 | 47.17 | 1,226,655 | -1.36(-2.80%) |
Sep 18, 2009 | 49.24 | 49.45 | 48.23 | 48.53 | 1,373,261 | -0.36(-0.74%) |
Sep 17, 2009 | 48.76 | 49.73 | 48.13 | 48.89 | 1,763,100 | +1.76(+3.73%) |
Sep 16, 2009 | 47.09 | 48.92 | 46.81 | 47.13 | 2,014,158 | +0.23(+0.49%) |
Sep 15, 2009 | 46.90 | 47.06 | 45.72 | 46.90 | 1,908,956 | +0.16(+0.34%) |
Sep 14, 2009 | 46.03 | 46.99 | 45.52 | 46.74 | 894,243 | +0.10(+0.21%) |
Sep 11, 2009 | 47.10 | 47.50 | 46.04 | 46.64 | 1,233,351 | -0.34(-0.72%) |
Sep 10, 2009 | 46.42 | 46.98 | 45.92 | 46.98 | 808,755 | +0.56(+1.21%) |
Sep 09, 2009 | 45.75 | 46.77 | 45.46 | 46.42 | 1,284,584 | +0.54(+1.18%) |
Sep 08, 2009 | 45.43 | 46.15 | 45.23 | 45.88 | 1,285,956 | +1.03(+2.30%) |
Sep 04, 2009 | 44.16 | 45.15 | 44.00 | 44.85 | 1,615,925 | +0.67(+1.52%) |
Sep 03, 2009 | 43.47 | 44.26 | 43.34 | 44.18 | 1,372,374 | +0.95(+2.20%) |
Sep 02, 2009 | 43.16 | 43.59 | 42.90 | 43.23 | 1,868,864 | -0.14(-0.32%) |
Sep 01, 2009 | 43.72 | 45.07 | 42.91 | 43.37 | 1,963,624 | -0.61(-1.39%) |
Aug 31, 2009 | 44.15 | 44.15 | 43.11 | 43.98 | 1,197,743 | -0.67(-1.50%) |
Aug 28, 2009 | 45.19 | 45.74 | 44.29 | 44.65 | 1,190,188 | -0.15(-0.33%) |
Aug 27, 2009 | 45.07 | 45.17 | 43.75 | 44.80 | 1,472,265 | -0.30(-0.67%) |
Aug 26, 2009 | 45.99 | 46.07 | 44.48 | 45.10 | 2,345,203 | -1.30(-2.80%) |
Aug 25, 2009 | 46.70 | 47.61 | 46.20 | 46.40 | 1,601,720 | -0.28(-0.60%) |
Aug 24, 2009 | 47.15 | 47.75 | 46.50 | 46.68 | 1,214,482 | -0.11(-0.24%) |
Aug 21, 2009 | 46.01 | 47.00 | 46.01 | 46.79 | 1,959,446 | +1.13(+2.47%) |
Aug 20, 2009 | 45.03 | 45.75 | 44.67 | 45.66 | 2,087,918 | +0.70(+1.56%) |
Aug 19, 2009 | 43.38 | 45.41 | 43.27 | 44.96 | 2,141,684 | +0.74(+1.67%) |
Aug 18, 2009 | 42.76 | 44.31 | 42.51 | 44.22 | 1,681,775 | +2.03(+4.81%) |
Aug 17, 2009 | 42.69 | 42.79 | 41.94 | 42.19 | 1,720,793 | -1.59(-3.63%) |
Aug 14, 2009 | 44.47 | 44.48 | 43.36 | 43.78 | 1,365,339 | -0.87(-1.95%) |
Aug 13, 2009 | 44.05 | 44.70 | 43.46 | 44.65 | 1,712,290 | +0.95(+2.17%) |
Aug 12, 2009 | 42.63 | 44.09 | 42.59 | 43.70 | 1,692,306 | +0.89(+2.08%) |
Aug 11, 2009 | 43.28 | 43.42 | 42.23 | 42.81 | 1,264,447 | -0.81(-1.86%) |
Aug 10, 2009 | 43.33 | 44.18 | 43.15 | 43.62 | 1,199,420 | -0.12(-0.27%) |
Aug 07, 2009 | 43.02 | 44.43 | 42.58 | 43.74 | 1,852,790 | +1.38(+3.26%) |
Aug 06, 2009 | 43.10 | 43.19 | 41.95 | 42.36 | 1,051,609 | -0.39(-0.91%) |
Aug 05, 2009 | 42.59 | 43.21 | 41.85 | 42.75 | 1,404,168 | +0.46(+1.09%) |
Aug 04, 2009 | 41.65 | 42.57 | 41.37 | 42.29 | 1,665,576 | +0.34(+0.80%) |