Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 44.56 | 46.26 | 41.32 | 42.83 | 5,327,060 | -3.65(-7.85%) |
Oct 29, 2009 | 44.77 | 46.80 | 44.77 | 46.48 | 1,516,191 | +2.48(+5.64%) |
Oct 28, 2009 | 45.05 | 45.26 | 43.97 | 44.00 | 1,387,043 | -1.38(-3.04%) |
Oct 27, 2009 | 46.39 | 46.73 | 45.30 | 45.38 | 1,108,679 | -0.97(-2.09%) |
Oct 26, 2009 | 47.92 | 48.92 | 46.03 | 46.35 | 1,256,973 | -1.67(-3.48%) |
Oct 23, 2009 | 48.08 | 48.22 | 47.51 | 48.02 | 1,314,941 | +0.42(+0.88%) |
Oct 22, 2009 | 45.94 | 48.34 | 45.10 | 47.60 | 1,161,226 | +1.68(+3.66%) |
Oct 21, 2009 | 48.11 | 48.90 | 45.91 | 45.92 | 1,176,575 | -1.87(-3.91%) |
Oct 20, 2009 | 47.45 | 47.87 | 47.35 | 47.79 | 1,092,561 | -2.17(-4.34%) |
Oct 19, 2009 | 49.14 | 50.45 | 48.89 | 49.96 | 629,201 | +0.75(+1.52%) |
Oct 16, 2009 | 49.79 | 50.05 | 48.67 | 49.21 | 709,707 | -0.99(-1.96%) |
Oct 15, 2009 | 49.59 | 50.49 | 49.42 | 50.20 | 570,166 | +0.13(+0.25%) |
Oct 14, 2009 | 49.26 | 50.36 | 48.75 | 50.07 | 890,546 | +1.64(+3.39%) |
Oct 13, 2009 | 47.61 | 49.68 | 47.33 | 48.43 | 2,164,265 | +0.71(+1.49%) |
Oct 12, 2009 | 47.00 | 48.05 | 46.03 | 47.72 | 1,206,644 | +2.15(+4.72%) |
Oct 09, 2009 | 45.17 | 45.83 | 44.51 | 45.57 | 442,161 | +0.28(+0.62%) |
Oct 08, 2009 | 44.42 | 46.52 | 44.30 | 45.29 | 984,690 | +1.16(+2.63%) |
Oct 07, 2009 | 44.61 | 44.62 | 43.44 | 44.13 | 1,336,977 | -0.59(-1.32%) |
Oct 06, 2009 | 45.06 | 46.13 | 44.14 | 44.72 | 1,000,456 | +0.10(+0.22%) |
Oct 05, 2009 | 43.90 | 44.91 | 43.76 | 44.62 | 692,952 | +0.85(+1.94%) |
Oct 02, 2009 | 44.24 | 44.24 | 42.91 | 43.77 | 1,446,915 | -0.84(-1.88%) |
Oct 01, 2009 | 47.15 | 47.31 | 44.40 | 44.61 | 1,842,967 | -3.08(-6.46%) |
Sep 30, 2009 | 47.35 | 48.36 | 46.34 | 47.69 | 2,367,930 | -0.90(-1.85%) |
Sep 29, 2009 | 47.90 | 48.97 | 47.33 | 48.59 | 814,725 | +1.03(+2.17%) |
Sep 28, 2009 | 47.54 | 48.26 | 47.23 | 47.56 | 766,643 | +0.02(+0.04%) |
Sep 25, 2009 | 48.72 | 49.41 | 47.43 | 47.54 | 688,928 | -1.41(-2.88%) |
Sep 24, 2009 | 51.72 | 51.90 | 48.20 | 48.95 | 848,143 | -2.14(-4.19%) |
Sep 23, 2009 | 53.05 | 53.05 | 51.04 | 51.09 | 563,691 | -1.76(-3.33%) |
Sep 22, 2009 | 52.96 | 53.34 | 52.31 | 52.85 | 408,607 | +0.20(+0.38%) |
Sep 21, 2009 | 51.77 | 53.12 | 51.53 | 52.65 | 501,055 | +0.46(+0.88%) |
Sep 18, 2009 | 52.06 | 52.56 | 51.64 | 52.19 | 519,433 | +0.61(+1.18%) |
Sep 17, 2009 | 52.68 | 53.52 | 51.26 | 51.58 | 511,874 | -1.11(-2.11%) |
Sep 16, 2009 | 51.17 | 53.45 | 51.03 | 52.69 | 930,625 | +1.84(+3.62%) |
Sep 15, 2009 | 49.47 | 50.87 | 49.40 | 50.85 | 528,289 | +1.40(+2.83%) |
Sep 14, 2009 | 48.39 | 49.50 | 47.33 | 49.45 | 649,658 | +0.51(+1.04%) |
Sep 11, 2009 | 49.30 | 49.98 | 48.75 | 48.94 | 875,465 | -0.60(-1.21%) |
Sep 10, 2009 | 50.08 | 50.22 | 49.22 | 49.54 | 877,286 | -0.42(-0.84%) |
Sep 09, 2009 | 49.08 | 50.30 | 48.55 | 49.96 | 835,984 | +0.87(+1.77%) |
Sep 08, 2009 | 48.73 | 49.41 | 48.38 | 49.09 | 989,375 | +0.92(+1.91%) |
Sep 04, 2009 | 47.33 | 48.30 | 46.70 | 48.17 | 678,623 | +0.93(+1.97%) |
Sep 03, 2009 | 48.15 | 48.21 | 46.48 | 47.24 | 997,566 | -0.86(-1.79%) |
Sep 02, 2009 | 47.78 | 48.70 | 47.19 | 48.10 | 1,416,798 | +0.05(+0.10%) |
Sep 01, 2009 | 49.83 | 51.33 | 47.95 | 48.05 | 1,119,008 | -2.07(-4.13%) |
Aug 31, 2009 | 50.47 | 50.52 | 49.48 | 50.12 | 750,250 | -0.71(-1.40%) |
Aug 28, 2009 | 49.90 | 50.97 | 49.46 | 50.83 | 1,250,541 | +1.56(+3.17%) |
Aug 27, 2009 | 49.61 | 49.61 | 47.39 | 49.27 | 737,282 | +0.07(+0.14%) |
Aug 26, 2009 | 48.62 | 49.95 | 47.82 | 49.20 | 661,960 | +0.61(+1.26%) |
Aug 25, 2009 | 47.72 | 49.61 | 47.70 | 48.59 | 571,611 | +1.27(+2.68%) |
Aug 24, 2009 | 47.44 | 48.02 | 47.13 | 47.32 | 604,349 | -0.13(-0.27%) |
Aug 21, 2009 | 46.13 | 48.15 | 46.13 | 47.45 | 757,203 | +1.34(+2.91%) |
Aug 20, 2009 | 46.01 | 46.48 | 45.80 | 46.11 | 554,696 | +0.15(+0.33%) |
Aug 19, 2009 | 44.93 | 46.43 | 44.93 | 45.96 | 1,005,125 | -0.12(-0.26%) |
Aug 18, 2009 | 45.25 | 46.32 | 44.83 | 46.08 | 743,622 | +0.20(+0.44%) |
Aug 17, 2009 | 46.53 | 46.53 | 44.77 | 45.88 | 1,089,878 | -1.52(-3.21%) |
Aug 14, 2009 | 49.47 | 49.61 | 46.95 | 47.40 | 847,270 | -2.29(-4.61%) |
Aug 13, 2009 | 50.59 | 50.75 | 48.90 | 49.69 | 735,019 | -0.60(-1.19%) |
Aug 12, 2009 | 49.56 | 51.06 | 49.56 | 50.29 | 811,254 | +0.90(+1.82%) |
Aug 11, 2009 | 49.24 | 49.99 | 48.88 | 49.39 | 1,314,018 | -1.64(-3.21%) |
Aug 10, 2009 | 52.36 | 52.55 | 50.61 | 51.03 | 833,545 | -1.51(-2.87%) |
Aug 07, 2009 | 52.03 | 53.71 | 50.94 | 52.54 | 971,578 | +1.95(+3.85%) |
Aug 06, 2009 | 51.15 | 52.01 | 50.35 | 50.59 | 1,023,458 | -0.30(-0.59%) |
Aug 05, 2009 | 50.20 | 51.39 | 49.80 | 50.89 | 914,180 | +0.95(+1.90%) |
Aug 04, 2009 | 50.51 | 51.05 | 49.91 | 49.94 | 1,047,931 | -1.06(-2.08%) |