Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 49.34 | 49.97 | 48.90 | 49.82 | 1,112,365 | +1.27(+2.61%) |
Nov 27, 2009 | 47.92 | 49.08 | 47.81 | 48.55 | 1,052,568 | -2.71(-5.29%) |
Nov 25, 2009 | 51.04 | 51.34 | 50.70 | 51.26 | 609,367 | +0.37(+0.72%) |
Nov 24, 2009 | 51.24 | 51.26 | 50.02 | 50.90 | 1,365,345 | -0.81(-1.57%) |
Nov 23, 2009 | 51.62 | 52.14 | 51.39 | 51.71 | 722,589 | +1.70(+3.39%) |
Nov 20, 2009 | 49.95 | 50.31 | 49.60 | 50.01 | 960,770 | -1.38(-2.69%) |
Nov 19, 2009 | 51.44 | 51.47 | 50.70 | 51.39 | 991,401 | -1.49(-2.82%) |
Nov 18, 2009 | 53.32 | 53.32 | 52.46 | 52.88 | 664,421 | +0.22(+0.43%) |
Nov 17, 2009 | 52.35 | 52.67 | 51.83 | 52.66 | 553,153 | -0.14(-0.27%) |
Nov 16, 2009 | 52.44 | 53.31 | 52.44 | 52.80 | 703,434 | +1.54(+3.00%) |
Nov 13, 2009 | 50.73 | 51.51 | 50.21 | 51.26 | 671,906 | +0.76(+1.51%) |
Nov 12, 2009 | 51.62 | 51.88 | 50.32 | 50.50 | 481,537 | -1.05(-2.04%) |
Nov 11, 2009 | 51.81 | 52.23 | 51.22 | 51.55 | 685,222 | +0.27(+0.52%) |
Nov 10, 2009 | 50.79 | 51.49 | 50.58 | 51.28 | 707,925 | +0.01(+0.01%) |
Nov 09, 2009 | 50.30 | 51.34 | 50.12 | 51.28 | 728,045 | +2.32(+4.75%) |
Nov 06, 2009 | 48.60 | 49.51 | 48.48 | 48.95 | 582,491 | -0.29(-0.58%) |
Nov 05, 2009 | 48.65 | 49.33 | 48.41 | 49.24 | 825,492 | +0.94(+1.95%) |
Nov 04, 2009 | 49.09 | 49.33 | 48.19 | 48.30 | 851,914 | +0.06(+0.13%) |
Nov 03, 2009 | 47.32 | 48.48 | 47.17 | 48.24 | 1,329,689 | -1.14(-2.31%) |
Nov 02, 2009 | 49.39 | 50.41 | 48.32 | 49.38 | 1,831,914 | +0.56(+1.14%) |
Oct 30, 2009 | 51.52 | 51.77 | 48.52 | 48.82 | 1,766,359 | -3.73(-7.11%) |
Oct 29, 2009 | 50.59 | 53.02 | 50.31 | 52.55 | 1,851,465 | +4.32(+8.96%) |
Oct 28, 2009 | 50.07 | 50.45 | 48.07 | 48.23 | 1,407,657 | -2.23(-4.42%) |
Oct 27, 2009 | 51.39 | 51.65 | 50.28 | 50.46 | 1,186,226 | -0.72(-1.41%) |
Oct 26, 2009 | 53.36 | 53.87 | 51.00 | 51.18 | 2,081,214 | -2.79(-5.18%) |
Oct 23, 2009 | 54.29 | 54.38 | 53.71 | 53.98 | 862,095 | -0.96(-1.75%) |
Oct 22, 2009 | 53.87 | 55.11 | 53.23 | 54.94 | 1,004,838 | +0.85(+1.56%) |
Oct 21, 2009 | 53.95 | 55.39 | 53.94 | 54.09 | 1,977,845 | -1.81(-3.24%) |
Oct 20, 2009 | 55.80 | 55.92 | 55.73 | 55.90 | 2,429,629 | -0.89(-1.56%) |
Oct 19, 2009 | 56.88 | 57.35 | 56.32 | 56.79 | 2,073,979 | +0.97(+1.73%) |
Oct 16, 2009 | 55.91 | 56.22 | 55.23 | 55.82 | 866,916 | -1.94(-3.36%) |
Oct 15, 2009 | 56.84 | 57.88 | 56.80 | 57.76 | 915,516 | +0.57(+0.99%) |
Oct 14, 2009 | 56.97 | 57.29 | 56.42 | 57.20 | 1,062,700 | +2.62(+4.79%) |
Oct 13, 2009 | 54.68 | 54.94 | 54.04 | 54.58 | 802,833 | -0.07(-0.12%) |
Oct 12, 2009 | 55.19 | 55.20 | 54.35 | 54.65 | 627,280 | +1.08(+2.02%) |
Oct 09, 2009 | 53.66 | 53.97 | 53.12 | 53.57 | 400,397 | -0.05(-0.10%) |
Oct 08, 2009 | 53.25 | 54.05 | 53.08 | 53.62 | 719,538 | +0.74(+1.40%) |
Oct 07, 2009 | 52.33 | 52.88 | 52.08 | 52.88 | 696,510 | +0.35(+0.67%) |
Oct 06, 2009 | 52.20 | 53.11 | 51.81 | 52.52 | 816,576 | +1.52(+2.98%) |
Oct 05, 2009 | 50.10 | 51.06 | 49.81 | 51.00 | 603,097 | +1.42(+2.86%) |
Oct 02, 2009 | 48.88 | 50.10 | 48.73 | 49.59 | 903,651 | -0.16(-0.33%) |
Oct 01, 2009 | 51.61 | 52.32 | 49.63 | 49.75 | 1,317,183 | -2.57(-4.91%) |
Sep 30, 2009 | 52.84 | 52.95 | 51.16 | 52.32 | 1,155,384 | -0.70(-1.32%) |
Sep 29, 2009 | 53.14 | 53.52 | 52.65 | 53.02 | 853,998 | -0.13(-0.24%) |
Sep 28, 2009 | 52.05 | 53.15 | 52.03 | 53.15 | 534,937 | +1.54(+2.98%) |
Sep 25, 2009 | 51.26 | 52.06 | 50.94 | 51.61 | 805,413 | +0.12(+0.22%) |
Sep 24, 2009 | 53.42 | 53.56 | 50.94 | 51.49 | 829,760 | -1.47(-2.78%) |
Sep 23, 2009 | 53.84 | 54.52 | 52.96 | 52.97 | 1,155,107 | +0.04(+0.08%) |
Sep 22, 2009 | 52.33 | 52.94 | 52.09 | 52.93 | 554,809 | +1.54(+3.00%) |
Sep 21, 2009 | 51.15 | 51.65 | 50.85 | 51.39 | 584,086 | -1.12(-2.14%) |
Sep 18, 2009 | 52.81 | 52.93 | 52.08 | 52.51 | 943,432 | -0.50(-0.95%) |
Sep 17, 2009 | 53.08 | 53.95 | 52.39 | 53.01 | 1,620,202 | +1.44(+2.80%) |
Sep 16, 2009 | 50.98 | 52.23 | 50.57 | 51.57 | 1,747,908 | +1.70(+3.42%) |
Sep 15, 2009 | 49.31 | 50.13 | 49.00 | 49.87 | 1,050,772 | +0.39(+0.79%) |
Sep 14, 2009 | 48.41 | 49.49 | 48.35 | 49.48 | 1,384,814 | +0.06(+0.12%) |
Sep 11, 2009 | 49.85 | 49.91 | 49.09 | 49.42 | 1,150,411 | -0.60(-1.20%) |
Sep 10, 2009 | 49.19 | 50.13 | 48.88 | 50.02 | 1,716,608 | +1.47(+3.02%) |
Sep 09, 2009 | 48.31 | 48.84 | 48.00 | 48.55 | 1,571,995 | +0.56(+1.16%) |
Sep 08, 2009 | 47.80 | 48.03 | 47.35 | 47.99 | 1,337,784 | +0.48(+1.02%) |
Sep 04, 2009 | 46.49 | 47.59 | 46.35 | 47.51 | 1,693,075 | +1.77(+3.87%) |
Sep 03, 2009 | 46.36 | 46.47 | 45.15 | 45.74 | 1,614,022 | +1.36(+3.07%) |
Sep 02, 2009 | 44.55 | 45.03 | 44.31 | 44.37 | 2,134,703 | +0.60(+1.37%) |