Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 49.15 | 49.43 | 48.61 | 49.31 | 4,588,734 | +0.08(+0.17%) |
Nov 27, 2009 | 48.91 | 49.52 | 48.60 | 49.23 | 2,012,363 | -0.96(-1.91%) |
Nov 25, 2009 | 49.43 | 50.23 | 49.29 | 50.19 | 4,777,858 | +0.66(+1.34%) |
Nov 24, 2009 | 49.36 | 49.57 | 48.73 | 49.52 | 4,216,812 | +0.18(+0.36%) |
Nov 23, 2009 | 48.92 | 49.37 | 48.90 | 49.34 | 3,522,426 | +0.75(+1.55%) |
Nov 20, 2009 | 47.84 | 48.75 | 47.67 | 48.59 | 4,454,368 | +0.52(+1.09%) |
Nov 19, 2009 | 48.01 | 48.17 | 47.13 | 48.07 | 3,923,929 | -0.05(-0.11%) |
Nov 18, 2009 | 48.79 | 49.04 | 47.95 | 48.12 | 4,333,959 | -0.61(-1.24%) |
Nov 17, 2009 | 49.08 | 49.18 | 48.43 | 48.72 | 3,283,403 | -0.43(-0.87%) |
Nov 16, 2009 | 48.76 | 49.55 | 48.73 | 49.15 | 4,477,597 | +0.58(+1.20%) |
Nov 13, 2009 | 47.81 | 48.65 | 47.56 | 48.57 | 4,863,076 | +1.26(+2.66%) |
Nov 12, 2009 | 47.89 | 47.96 | 47.04 | 47.31 | 5,666,936 | -0.63(-1.31%) |
Nov 11, 2009 | 47.91 | 48.41 | 47.72 | 47.94 | 3,805,769 | +0.31(+0.64%) |
Nov 10, 2009 | 48.14 | 48.23 | 47.50 | 47.63 | 4,368,039 | -0.63(-1.31%) |
Nov 09, 2009 | 47.31 | 48.30 | 47.10 | 48.26 | 4,992,796 | +1.16(+2.47%) |
Nov 06, 2009 | 46.09 | 47.20 | 46.09 | 47.10 | 5,390,846 | +0.97(+2.10%) |
Nov 05, 2009 | 45.22 | 46.52 | 45.13 | 46.13 | 6,006,098 | +1.18(+2.63%) |
Nov 04, 2009 | 44.45 | 45.81 | 44.17 | 44.95 | 6,653,894 | +0.64(+1.44%) |
Nov 03, 2009 | 43.74 | 44.32 | 43.35 | 44.31 | 5,448,771 | +0.34(+0.77%) |
Nov 02, 2009 | 44.08 | 44.31 | 43.63 | 43.97 | 4,314,077 | +0.05(+0.12%) |
Oct 30, 2009 | 44.31 | 44.48 | 43.70 | 43.92 | 6,200,716 | -0.45(-1.01%) |
Oct 29, 2009 | 43.76 | 44.47 | 43.03 | 44.37 | 7,459,475 | +0.75(+1.71%) |
Oct 28, 2009 | 44.71 | 44.83 | 43.55 | 43.62 | 8,559,919 | -1.08(-2.41%) |
Oct 27, 2009 | 45.54 | 45.65 | 44.66 | 44.70 | 8,509,785 | -0.93(-2.04%) |
Oct 26, 2009 | 46.31 | 46.31 | 45.37 | 45.63 | 7,406,479 | -0.46(-1.00%) |
Oct 23, 2009 | 46.04 | 46.23 | 45.96 | 46.09 | 8,325,058 | +0.39(+0.85%) |
Oct 22, 2009 | 44.79 | 45.97 | 44.67 | 45.70 | 11,162,076 | +1.23(+2.76%) |
Oct 21, 2009 | 45.55 | 45.58 | 44.31 | 44.48 | 17,246,872 | -1.49(-3.24%) |
Oct 20, 2009 | 46.20 | 46.35 | 45.92 | 45.97 | 19,961,976 | -3.19(-6.49%) |
Oct 19, 2009 | 48.30 | 49.41 | 47.91 | 49.16 | 5,729,300 | +0.99(+2.05%) |
Oct 16, 2009 | 47.54 | 48.51 | 47.36 | 48.17 | 4,905,446 | +0.36(+0.76%) |
Oct 15, 2009 | 47.80 | 48.12 | 47.53 | 47.80 | 3,040,728 | -0.18(-0.37%) |
Oct 14, 2009 | 47.75 | 48.27 | 47.08 | 47.98 | 4,724,569 | +0.67(+1.42%) |
Oct 13, 2009 | 47.75 | 47.80 | 47.07 | 47.31 | 3,947,999 | -0.20(-0.43%) |
Oct 12, 2009 | 47.95 | 48.10 | 47.30 | 47.52 | 7,270,506 | -0.89(-1.85%) |
Oct 09, 2009 | 46.74 | 48.56 | 46.65 | 48.41 | 8,315,306 | +1.80(+3.86%) |
Oct 08, 2009 | 47.51 | 47.55 | 46.54 | 46.61 | 10,464,647 | -0.66(-1.39%) |
Oct 07, 2009 | 48.53 | 48.53 | 46.99 | 47.27 | 8,852,077 | -1.37(-2.82%) |
Oct 06, 2009 | 48.12 | 48.74 | 47.88 | 48.64 | 4,341,284 | +0.76(+1.59%) |
Oct 05, 2009 | 48.21 | 48.48 | 47.75 | 47.88 | 6,662,383 | -0.24(-0.50%) |
Oct 02, 2009 | 48.95 | 48.95 | 47.95 | 48.12 | 5,692,778 | -0.79(-1.62%) |
Oct 01, 2009 | 49.77 | 49.88 | 48.90 | 48.92 | 4,996,463 | -0.94(-1.88%) |
Sep 30, 2009 | 50.58 | 50.58 | 49.57 | 49.85 | 6,593,116 | -0.62(-1.23%) |
Sep 29, 2009 | 50.23 | 50.65 | 49.96 | 50.47 | 4,079,971 | +0.43(+0.87%) |
Sep 28, 2009 | 49.98 | 50.35 | 49.72 | 50.04 | 3,853,080 | +0.31(+0.62%) |
Sep 25, 2009 | 49.59 | 50.01 | 49.31 | 49.73 | 5,940,276 | +0.60(+1.22%) |
Sep 24, 2009 | 50.27 | 50.27 | 49.12 | 49.13 | 5,215,901 | -1.20(-2.38%) |
Sep 23, 2009 | 51.01 | 51.01 | 50.22 | 50.33 | 7,045,359 | -0.47(-0.92%) |
Sep 22, 2009 | 50.97 | 50.99 | 50.54 | 50.80 | 4,022,961 | +0.20(+0.40%) |
Sep 21, 2009 | 50.76 | 51.17 | 50.29 | 50.59 | 3,968,099 | -0.54(-1.05%) |
Sep 18, 2009 | 51.01 | 51.29 | 50.46 | 51.13 | 8,689,717 | +0.33(+0.65%) |
Sep 17, 2009 | 48.62 | 51.21 | 48.23 | 50.80 | 11,667,273 | +2.36(+4.87%) |
Sep 16, 2009 | 48.56 | 48.99 | 48.21 | 48.44 | 5,761,406 | +0.11(+0.22%) |
Sep 15, 2009 | 48.31 | 48.78 | 47.90 | 48.33 | 4,935,482 | +0.07(+0.15%) |
Sep 14, 2009 | 47.83 | 48.81 | 47.54 | 48.26 | 4,416,892 | -0.03(-0.07%) |
Sep 11, 2009 | 47.13 | 48.39 | 46.77 | 48.30 | 9,476,262 | +1.33(+2.83%) |
Sep 10, 2009 | 46.78 | 47.19 | 46.10 | 46.97 | 7,659,148 | +0.27(+0.59%) |
Sep 09, 2009 | 47.16 | 47.31 | 46.34 | 46.69 | 11,323,428 | -0.66(-1.40%) |
Sep 08, 2009 | 48.01 | 48.33 | 47.03 | 47.36 | 8,796,985 | -0.71(-1.47%) |
Sep 04, 2009 | 47.83 | 48.26 | 47.57 | 48.07 | 3,611,313 | +0.26(+0.53%) |
Sep 03, 2009 | 47.87 | 48.10 | 46.90 | 47.81 | 6,157,937 | +0.20(+0.43%) |
Sep 02, 2009 | 48.10 | 48.48 | 47.52 | 47.61 | 6,716,074 | -0.66(-1.38%) |