Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 52.96 | 53.50 | 52.37 | 52.37 | 1,057,370 | -0.59(-1.11%) |
Oct 29, 2009 | 52.97 | 52.98 | 52.34 | 52.96 | 956,587 | -0.20(-0.38%) |
Oct 28, 2009 | 52.05 | 53.44 | 51.66 | 53.16 | 1,389,765 | -0.19(-0.36%) |
Oct 27, 2009 | 52.02 | 53.40 | 52.00 | 53.35 | 1,389,748 | +1.08(+2.07%) |
Oct 26, 2009 | 51.25 | 52.75 | 51.00 | 52.27 | 1,924,045 | -0.90(-1.69%) |
Oct 23, 2009 | 53.29 | 54.32 | 52.78 | 53.17 | 881,238 | -0.04(-0.08%) |
Oct 22, 2009 | 53.00 | 53.27 | 52.43 | 53.21 | 927,339 | +0.32(+0.61%) |
Oct 21, 2009 | 52.18 | 53.47 | 51.80 | 52.89 | 1,198,667 | +0.41(+0.78%) |
Oct 20, 2009 | 52.09 | 52.85 | 51.99 | 52.48 | 748,230 | -0.19(-0.36%) |
Oct 19, 2009 | 52.50 | 53.01 | 52.36 | 52.67 | 770,656 | +0.43(+0.82%) |
Oct 16, 2009 | 52.04 | 52.43 | 51.16 | 52.24 | 837,645 | +0.12(+0.23%) |
Oct 15, 2009 | 50.00 | 52.19 | 49.99 | 52.12 | 1,331,223 | +2.49(+5.02%) |
Oct 14, 2009 | 48.78 | 49.64 | 48.60 | 49.63 | 675,041 | +1.03(+2.12%) |
Oct 13, 2009 | 48.30 | 48.63 | 48.30 | 48.60 | 500,996 | +0.05(+0.10%) |
Oct 12, 2009 | 48.45 | 48.72 | 48.22 | 48.55 | 448,875 | +0.20(+0.41%) |
Oct 09, 2009 | 48.35 | 48.55 | 48.17 | 48.35 | 627,624 | +0.07(+0.14%) |
Oct 08, 2009 | 48.39 | 48.73 | 48.19 | 48.28 | 559,935 | +0.25(+0.52%) |
Oct 07, 2009 | 48.49 | 48.49 | 47.72 | 48.03 | 597,547 | -0.36(-0.74%) |
Oct 06, 2009 | 47.89 | 48.49 | 47.53 | 48.39 | 626,848 | +0.55(+1.15%) |
Oct 05, 2009 | 47.62 | 47.88 | 47.08 | 47.84 | 621,137 | +0.11(+0.23%) |
Oct 02, 2009 | 47.55 | 47.94 | 47.24 | 47.73 | 605,862 | +0.15(+0.32%) |
Oct 01, 2009 | 48.66 | 48.84 | 47.58 | 47.58 | 563,687 | -0.86(-1.78%) |
Sep 30, 2009 | 48.43 | 48.71 | 47.86 | 48.44 | 754,842 | -0.07(-0.14%) |
Sep 29, 2009 | 48.59 | 48.98 | 48.36 | 48.51 | 692,276 | -0.05(-0.10%) |
Sep 28, 2009 | 47.62 | 49.19 | 47.62 | 48.56 | 806,057 | +1.10(+2.32%) |
Sep 25, 2009 | 47.53 | 47.70 | 46.97 | 47.46 | 1,037,428 | -0.02(-0.04%) |
Sep 24, 2009 | 47.28 | 47.66 | 46.86 | 47.48 | 920,922 | -0.13(-0.27%) |
Sep 23, 2009 | 47.91 | 48.16 | 47.33 | 47.61 | 1,151,323 | -0.30(-0.63%) |
Sep 22, 2009 | 48.41 | 48.49 | 47.71 | 47.91 | 594,868 | -0.55(-1.13%) |
Sep 21, 2009 | 48.17 | 48.87 | 47.75 | 48.46 | 720,646 | +0.43(+0.90%) |
Sep 18, 2009 | 48.17 | 48.25 | 47.70 | 48.03 | 791,339 | +0.09(+0.19%) |
Sep 17, 2009 | 48.14 | 48.52 | 47.69 | 47.94 | 1,073,603 | -0.10(-0.21%) |
Sep 16, 2009 | 48.85 | 48.85 | 47.88 | 48.04 | 1,515,072 | -0.53(-1.09%) |
Sep 15, 2009 | 49.11 | 49.11 | 48.50 | 48.57 | 1,004,712 | -0.62(-1.26%) |
Sep 14, 2009 | 48.24 | 49.41 | 48.24 | 49.19 | 738,016 | +0.76(+1.57%) |
Sep 11, 2009 | 48.93 | 49.10 | 48.25 | 48.43 | 1,244,325 | -0.65(-1.32%) |
Sep 10, 2009 | 49.08 | 49.20 | 48.77 | 49.08 | 670,756 | +0.08(+0.16%) |
Sep 09, 2009 | 49.82 | 49.82 | 48.94 | 49.00 | 710,640 | -0.48(-0.97%) |
Sep 08, 2009 | 49.37 | 50.07 | 49.25 | 49.48 | 540,674 | -0.14(-0.28%) |
Sep 04, 2009 | 49.37 | 49.69 | 48.99 | 49.62 | 400,237 | +0.13(+0.26%) |
Sep 03, 2009 | 48.80 | 49.60 | 48.55 | 49.49 | 701,428 | +0.35(+0.71%) |
Sep 02, 2009 | 49.13 | 49.55 | 48.69 | 49.14 | 619,963 | +0.17(+0.35%) |
Sep 01, 2009 | 49.28 | 50.29 | 48.95 | 48.97 | 664,429 | -0.55(-1.11%) |
Aug 31, 2009 | 49.46 | 50.06 | 49.25 | 49.52 | 481,836 | -0.31(-0.62%) |
Aug 28, 2009 | 50.46 | 50.73 | 49.50 | 49.83 | 511,763 | -0.48(-0.95%) |
Aug 27, 2009 | 50.06 | 50.40 | 49.20 | 50.31 | 477,430 | +0.34(+0.68%) |
Aug 26, 2009 | 50.58 | 50.72 | 49.65 | 49.97 | 749,596 | -0.85(-1.67%) |
Aug 25, 2009 | 51.38 | 51.58 | 50.63 | 50.82 | 571,678 | -0.47(-0.92%) |
Aug 24, 2009 | 51.18 | 51.69 | 51.08 | 51.29 | 492,643 | -0.21(-0.41%) |
Aug 21, 2009 | 50.70 | 51.65 | 50.24 | 51.50 | 653,076 | +1.35(+2.69%) |
Aug 20, 2009 | 49.47 | 50.24 | 49.12 | 50.15 | 437,832 | +0.55(+1.11%) |
Aug 19, 2009 | 49.07 | 49.75 | 49.03 | 49.60 | 470,710 | +0.23(+0.47%) |
Aug 18, 2009 | 49.27 | 49.64 | 48.76 | 49.37 | 468,957 | +0.10(+0.20%) |
Aug 17, 2009 | 49.51 | 49.70 | 49.22 | 49.27 | 694,670 | -0.57(-1.14%) |
Aug 14, 2009 | 49.93 | 49.98 | 49.00 | 49.84 | 766,883 | -0.19(-0.38%) |
Aug 13, 2009 | 51.12 | 51.56 | 49.67 | 50.03 | 822,605 | -1.24(-2.42%) |
Aug 12, 2009 | 50.59 | 51.69 | 50.03 | 51.27 | 589,984 | +0.97(+1.93%) |
Aug 11, 2009 | 50.07 | 50.44 | 49.66 | 50.30 | 413,377 | -0.13(-0.26%) |
Aug 10, 2009 | 50.31 | 50.93 | 49.93 | 50.43 | 496,006 | -0.66(-1.29%) |
Aug 07, 2009 | 50.53 | 51.12 | 50.05 | 51.09 | 511,043 | +1.18(+2.36%) |
Aug 06, 2009 | 51.70 | 51.70 | 49.84 | 49.91 | 838,630 | -1.36(-2.65%) |
Aug 05, 2009 | 52.20 | 52.20 | 51.00 | 51.27 | 651,279 | -0.59(-1.14%) |
Aug 04, 2009 | 51.36 | 52.09 | 51.13 | 51.86 | 555,318 | +0.11(+0.21%) |