Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 47.74 | 47.90 | 47.10 | 47.77 | 453,597 | -0.18(-0.38%) |
Nov 27, 2009 | 47.74 | 48.33 | 47.06 | 47.95 | 205,858 | -0.61(-1.25%) |
Nov 25, 2009 | 48.81 | 49.11 | 48.46 | 48.56 | 406,371 | -0.20(-0.41%) |
Nov 24, 2009 | 49.35 | 49.38 | 48.50 | 48.76 | 383,515 | -0.43(-0.88%) |
Nov 23, 2009 | 49.00 | 49.67 | 48.72 | 49.19 | 545,941 | +0.65(+1.34%) |
Nov 20, 2009 | 47.91 | 48.65 | 47.84 | 48.54 | 575,772 | +0.36(+0.74%) |
Nov 19, 2009 | 48.88 | 49.04 | 47.33 | 48.18 | 1,037,994 | -1.05(-2.13%) |
Nov 18, 2009 | 49.50 | 49.62 | 49.09 | 49.23 | 605,365 | -0.32(-0.65%) |
Nov 17, 2009 | 49.34 | 49.58 | 49.20 | 49.55 | 681,385 | -0.02(-0.04%) |
Nov 16, 2009 | 48.65 | 49.86 | 48.46 | 49.57 | 674,040 | +1.12(+2.31%) |
Nov 13, 2009 | 48.03 | 48.84 | 47.63 | 48.45 | 444,496 | +0.57(+1.19%) |
Nov 12, 2009 | 48.53 | 49.11 | 47.66 | 47.88 | 513,694 | -0.80(-1.64%) |
Nov 11, 2009 | 49.18 | 49.28 | 48.24 | 48.68 | 443,880 | -0.08(-0.17%) |
Nov 10, 2009 | 48.71 | 49.39 | 48.44 | 48.76 | 611,183 | -0.05(-0.09%) |
Nov 09, 2009 | 48.49 | 48.85 | 47.97 | 48.80 | 1,169,762 | +0.75(+1.57%) |
Nov 06, 2009 | 47.45 | 48.14 | 47.26 | 48.05 | 753,408 | +0.20(+0.42%) |
Nov 05, 2009 | 46.78 | 47.90 | 46.78 | 47.85 | 933,008 | +1.53(+3.31%) |
Nov 04, 2009 | 46.93 | 47.14 | 46.29 | 46.32 | 749,516 | -0.19(-0.41%) |
Nov 03, 2009 | 45.67 | 46.58 | 45.67 | 46.51 | 1,056,396 | +0.41(+0.90%) |
Nov 02, 2009 | 46.52 | 46.88 | 45.46 | 46.10 | 959,521 | -0.30(-0.65%) |
Oct 30, 2009 | 47.15 | 48.45 | 46.21 | 46.40 | 2,217,197 | -0.83(-1.75%) |
Oct 29, 2009 | 46.82 | 47.30 | 46.50 | 47.23 | 959,509 | +0.60(+1.28%) |
Oct 28, 2009 | 46.56 | 46.74 | 45.89 | 46.63 | 1,624,617 | +0.00(+0.00%) |
Oct 27, 2009 | 48.04 | 48.14 | 45.89 | 46.63 | 1,326,220 | -1.16(-2.42%) |
Oct 26, 2009 | 45.92 | 48.09 | 44.67 | 47.79 | 2,992,747 | -0.14(-0.29%) |
Oct 23, 2009 | 47.61 | 47.95 | 47.34 | 47.92 | 728,783 | +0.14(+0.29%) |
Oct 22, 2009 | 47.14 | 47.96 | 46.81 | 47.79 | 434,565 | +0.64(+1.36%) |
Oct 21, 2009 | 47.27 | 48.11 | 47.02 | 47.14 | 744,496 | -0.19(-0.41%) |
Oct 20, 2009 | 46.95 | 47.40 | 46.94 | 47.34 | 595,010 | -0.80(-1.66%) |
Oct 19, 2009 | 47.29 | 48.22 | 47.14 | 48.13 | 473,459 | +0.76(+1.61%) |
Oct 16, 2009 | 46.87 | 47.60 | 46.80 | 47.37 | 387,489 | -0.50(-1.05%) |
Oct 15, 2009 | 47.38 | 47.91 | 47.36 | 47.88 | 506,751 | +0.08(+0.17%) |
Oct 14, 2009 | 47.51 | 48.04 | 47.27 | 47.79 | 464,304 | +0.87(+1.86%) |
Oct 13, 2009 | 46.79 | 47.33 | 46.47 | 46.92 | 703,938 | +0.19(+0.41%) |
Oct 12, 2009 | 46.78 | 46.92 | 46.47 | 46.73 | 241,607 | +0.23(+0.49%) |
Oct 09, 2009 | 45.89 | 46.56 | 45.87 | 46.50 | 420,596 | +0.65(+1.42%) |
Oct 08, 2009 | 44.76 | 45.87 | 44.70 | 45.85 | 769,032 | +1.44(+3.25%) |
Oct 07, 2009 | 44.31 | 44.73 | 44.10 | 44.41 | 607,198 | -0.24(-0.53%) |
Oct 06, 2009 | 44.43 | 45.04 | 44.09 | 44.65 | 510,080 | +0.54(+1.23%) |
Oct 05, 2009 | 43.69 | 44.32 | 43.65 | 44.10 | 650,393 | +0.50(+1.16%) |
Oct 02, 2009 | 44.28 | 44.65 | 43.43 | 43.60 | 1,116,870 | -1.23(-2.74%) |
Oct 01, 2009 | 46.50 | 46.74 | 44.74 | 44.83 | 1,052,879 | -1.96(-4.20%) |
Sep 30, 2009 | 47.42 | 47.54 | 46.31 | 46.79 | 414,380 | -0.43(-0.91%) |
Sep 29, 2009 | 47.01 | 47.57 | 46.88 | 47.23 | 345,001 | +0.43(+0.92%) |
Sep 28, 2009 | 46.81 | 47.14 | 46.43 | 46.79 | 302,863 | +0.30(+0.65%) |
Sep 25, 2009 | 46.08 | 46.84 | 45.94 | 46.49 | 519,620 | +0.40(+0.88%) |
Sep 24, 2009 | 46.56 | 46.83 | 45.55 | 46.09 | 652,771 | -0.46(-0.99%) |
Sep 23, 2009 | 47.68 | 47.79 | 46.45 | 46.55 | 800,136 | -1.10(-2.31%) |
Sep 22, 2009 | 47.55 | 48.36 | 47.55 | 47.65 | 737,421 | +0.08(+0.17%) |
Sep 21, 2009 | 47.25 | 47.68 | 46.90 | 47.57 | 605,473 | +0.04(+0.08%) |
Sep 18, 2009 | 48.20 | 48.30 | 47.28 | 47.53 | 533,506 | -0.50(-1.05%) |
Sep 17, 2009 | 48.70 | 48.95 | 47.83 | 48.03 | 576,527 | -0.37(-0.76%) |
Sep 16, 2009 | 48.35 | 48.84 | 47.96 | 48.40 | 731,175 | +0.44(+0.92%) |
Sep 15, 2009 | 47.18 | 48.06 | 47.07 | 47.96 | 1,013,098 | +1.01(+2.15%) |
Sep 14, 2009 | 46.23 | 46.98 | 46.22 | 46.95 | 822,646 | +0.48(+1.03%) |
Sep 11, 2009 | 46.00 | 46.64 | 45.75 | 46.47 | 977,554 | +0.45(+0.98%) |
Sep 10, 2009 | 44.72 | 46.03 | 44.63 | 46.02 | 446,470 | +1.33(+2.98%) |
Sep 09, 2009 | 43.69 | 44.77 | 43.65 | 44.69 | 535,184 | +0.78(+1.78%) |
Sep 08, 2009 | 44.06 | 44.15 | 43.54 | 43.91 | 361,647 | +0.38(+0.86%) |
Sep 04, 2009 | 43.02 | 43.60 | 42.77 | 43.54 | 321,051 | +0.60(+1.39%) |
Sep 03, 2009 | 43.25 | 43.33 | 42.52 | 42.94 | 236,728 | +0.08(+0.19%) |
Sep 02, 2009 | 42.59 | 43.14 | 42.41 | 42.86 | 318,470 | +0.22(+0.52%) |