Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 45.08 | 45.63 | 44.13 | 44.32 | 1,856,126 | -0.99(-2.18%) |
Oct 29, 2009 | 44.68 | 45.36 | 43.27 | 45.31 | 1,683,088 | +1.80(+4.13%) |
Oct 28, 2009 | 44.83 | 44.83 | 43.32 | 43.51 | 1,663,165 | -1.28(-2.85%) |
Oct 27, 2009 | 44.85 | 45.30 | 44.60 | 44.79 | 1,082,669 | +0.01(+0.02%) |
Oct 26, 2009 | 45.04 | 45.66 | 44.45 | 44.78 | 628,011 | -0.29(-0.64%) |
Oct 23, 2009 | 45.08 | 45.19 | 44.79 | 45.07 | 707,776 | -0.84(-1.84%) |
Oct 22, 2009 | 45.62 | 46.15 | 45.34 | 45.91 | 563,603 | +0.39(+0.85%) |
Oct 21, 2009 | 46.12 | 46.76 | 45.49 | 45.53 | 837,714 | -0.69(-1.50%) |
Oct 20, 2009 | 45.89 | 46.28 | 45.84 | 46.22 | 850,303 | -0.23(-0.50%) |
Oct 19, 2009 | 46.11 | 46.69 | 45.82 | 46.45 | 811,199 | +0.34(+0.74%) |
Oct 16, 2009 | 46.76 | 46.81 | 46.04 | 46.11 | 948,743 | -0.79(-1.69%) |
Oct 15, 2009 | 46.74 | 47.06 | 45.73 | 46.90 | 1,186,997 | -0.05(-0.11%) |
Oct 14, 2009 | 46.59 | 47.13 | 46.42 | 46.95 | 998,091 | +0.52(+1.12%) |
Oct 13, 2009 | 46.52 | 46.68 | 45.91 | 46.43 | 722,592 | -0.35(-0.75%) |
Oct 12, 2009 | 46.91 | 47.13 | 46.38 | 46.78 | 1,313,938 | +0.46(+0.99%) |
Oct 09, 2009 | 45.95 | 46.34 | 45.80 | 46.33 | 721,410 | +0.37(+0.80%) |
Oct 08, 2009 | 45.81 | 46.13 | 45.58 | 45.96 | 774,286 | +0.50(+1.11%) |
Oct 07, 2009 | 44.55 | 45.45 | 44.46 | 45.45 | 704,291 | +0.67(+1.50%) |
Oct 06, 2009 | 45.41 | 45.61 | 44.65 | 44.78 | 1,040,341 | -0.24(-0.54%) |
Oct 05, 2009 | 44.14 | 45.20 | 44.10 | 45.02 | 663,721 | +1.12(+2.56%) |
Oct 02, 2009 | 43.62 | 44.72 | 43.35 | 43.90 | 1,052,026 | -0.17(-0.39%) |
Oct 01, 2009 | 44.21 | 44.61 | 43.81 | 44.07 | 1,887,160 | -0.13(-0.30%) |
Sep 30, 2009 | 44.82 | 44.89 | 43.56 | 44.21 | 1,325,761 | -0.60(-1.34%) |
Sep 29, 2009 | 45.10 | 45.32 | 44.60 | 44.81 | 880,577 | -0.25(-0.56%) |
Sep 28, 2009 | 44.27 | 45.16 | 43.89 | 45.06 | 718,177 | +1.09(+2.47%) |
Sep 25, 2009 | 43.92 | 44.36 | 43.53 | 43.97 | 801,598 | -0.05(-0.12%) |
Sep 24, 2009 | 44.31 | 44.45 | 43.66 | 44.03 | 843,275 | -0.33(-0.75%) |
Sep 23, 2009 | 45.49 | 45.49 | 44.31 | 44.36 | 671,598 | -1.13(-2.49%) |
Sep 22, 2009 | 46.28 | 46.31 | 45.38 | 45.49 | 337,538 | -0.52(-1.13%) |
Sep 21, 2009 | 45.31 | 46.15 | 45.05 | 46.01 | 796,065 | +0.25(+0.55%) |
Sep 18, 2009 | 45.52 | 46.13 | 45.47 | 45.76 | 890,701 | +0.41(+0.91%) |
Sep 17, 2009 | 46.51 | 46.64 | 45.21 | 45.35 | 1,369,255 | -0.71(-1.54%) |
Sep 16, 2009 | 46.10 | 46.87 | 45.79 | 46.06 | 982,996 | +0.22(+0.47%) |
Sep 15, 2009 | 45.08 | 45.95 | 44.62 | 45.84 | 864,617 | +0.88(+1.96%) |
Sep 14, 2009 | 43.77 | 44.96 | 43.77 | 44.96 | 766,094 | +0.93(+2.12%) |
Sep 11, 2009 | 44.74 | 44.74 | 43.76 | 44.03 | 1,122,848 | -0.72(-1.61%) |
Sep 10, 2009 | 44.34 | 44.76 | 44.01 | 44.74 | 669,865 | +0.13(+0.28%) |
Sep 09, 2009 | 44.33 | 44.73 | 44.01 | 44.62 | 1,127,197 | +0.38(+0.85%) |
Sep 08, 2009 | 43.95 | 44.26 | 43.46 | 44.24 | 1,025,635 | +0.75(+1.74%) |
Sep 04, 2009 | 43.14 | 43.53 | 42.96 | 43.49 | 857,694 | +0.41(+0.96%) |
Sep 03, 2009 | 43.74 | 43.74 | 42.75 | 43.07 | 1,892,537 | -0.37(-0.85%) |
Sep 02, 2009 | 43.15 | 43.66 | 42.81 | 43.44 | 1,391,249 | +0.29(+0.67%) |
Sep 01, 2009 | 43.59 | 44.52 | 42.83 | 43.15 | 1,377,520 | -0.39(-0.89%) |
Aug 31, 2009 | 43.61 | 43.64 | 42.94 | 43.54 | 733,799 | -0.27(-0.62%) |
Aug 28, 2009 | 44.89 | 44.92 | 43.58 | 43.81 | 915,061 | -0.72(-1.61%) |
Aug 27, 2009 | 44.54 | 44.90 | 43.61 | 44.53 | 1,059,029 | -0.05(-0.12%) |
Aug 26, 2009 | 44.41 | 44.95 | 44.12 | 44.58 | 1,063,260 | -0.01(-0.02%) |
Aug 25, 2009 | 44.73 | 44.92 | 44.27 | 44.59 | 690,221 | +0.24(+0.55%) |
Aug 24, 2009 | 45.25 | 45.30 | 44.03 | 44.35 | 1,119,746 | -0.65(-1.44%) |
Aug 21, 2009 | 45.35 | 45.37 | 44.63 | 45.00 | 1,124,053 | +0.05(+0.12%) |
Aug 20, 2009 | 45.00 | 45.03 | 44.56 | 44.94 | 820,676 | -0.05(-0.12%) |
Aug 19, 2009 | 44.25 | 45.31 | 44.24 | 45.00 | 841,706 | +0.00(+0.00%) |
Aug 18, 2009 | 45.18 | 45.25 | 44.65 | 45.00 | 1,092,420 | +0.43(+0.97%) |
Aug 17, 2009 | 44.65 | 45.39 | 44.20 | 44.56 | 1,280,503 | -0.88(-1.94%) |
Aug 14, 2009 | 46.07 | 46.26 | 44.70 | 45.45 | 1,056,540 | -0.82(-1.77%) |
Aug 13, 2009 | 44.66 | 46.42 | 44.55 | 46.26 | 1,905,235 | +1.67(+3.75%) |
Aug 12, 2009 | 43.85 | 45.07 | 43.51 | 44.59 | 1,494,061 | +0.67(+1.53%) |
Aug 11, 2009 | 43.06 | 44.24 | 42.72 | 43.92 | 1,811,675 | +0.97(+2.26%) |
Aug 10, 2009 | 42.34 | 42.99 | 42.03 | 42.95 | 1,345,204 | +0.49(+1.16%) |
Aug 07, 2009 | 43.06 | 43.07 | 42.23 | 42.45 | 916,153 | -0.33(-0.78%) |
Aug 06, 2009 | 43.71 | 43.88 | 42.40 | 42.79 | 984,321 | -0.79(-1.81%) |
Aug 05, 2009 | 43.19 | 44.72 | 43.19 | 43.58 | 1,194,759 | -0.38(-0.86%) |
Aug 04, 2009 | 43.78 | 44.62 | 43.77 | 43.95 | 1,335,390 | -0.16(-0.37%) |