Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 47.90 | 49.23 | 47.12 | 47.82 | 1,886,983 | +0.74(+1.56%) |
Nov 27, 2009 | 45.79 | 47.55 | 45.10 | 47.08 | 440,794 | -0.77(-1.60%) |
Nov 25, 2009 | 46.86 | 48.04 | 46.30 | 47.85 | 786,201 | +1.21(+2.60%) |
Nov 24, 2009 | 47.24 | 47.34 | 46.04 | 46.64 | 440,007 | -0.37(-0.78%) |
Nov 23, 2009 | 44.33 | 47.92 | 44.33 | 47.01 | 1,338,412 | +3.11(+7.09%) |
Nov 20, 2009 | 44.14 | 44.49 | 43.35 | 43.90 | 614,745 | -0.42(-0.94%) |
Nov 19, 2009 | 45.47 | 45.98 | 43.97 | 44.31 | 587,030 | -0.50(-1.12%) |
Nov 18, 2009 | 44.14 | 46.27 | 43.86 | 44.82 | 880,009 | +0.65(+1.47%) |
Nov 17, 2009 | 43.17 | 44.19 | 43.17 | 44.17 | 374,754 | +0.63(+1.45%) |
Nov 16, 2009 | 44.09 | 44.09 | 42.84 | 43.54 | 722,205 | -0.07(-0.16%) |
Nov 13, 2009 | 43.29 | 44.39 | 42.68 | 43.60 | 461,966 | -0.32(-0.73%) |
Nov 12, 2009 | 43.49 | 44.51 | 43.29 | 43.92 | 655,353 | +0.52(+1.21%) |
Nov 11, 2009 | 43.60 | 44.51 | 42.79 | 43.40 | 561,961 | +0.59(+1.38%) |
Nov 10, 2009 | 41.66 | 43.19 | 41.41 | 42.81 | 1,127,141 | -0.04(-0.09%) |
Nov 09, 2009 | 44.01 | 44.02 | 42.07 | 42.85 | 808,069 | -0.59(-1.36%) |
Nov 06, 2009 | 42.42 | 43.80 | 41.95 | 43.44 | 800,409 | +0.89(+2.10%) |
Nov 05, 2009 | 39.49 | 42.81 | 39.30 | 42.55 | 2,040,020 | +5.38(+14.47%) |
Nov 04, 2009 | 37.50 | 38.26 | 37.07 | 37.17 | 525,825 | +0.31(+0.84%) |
Nov 03, 2009 | 35.95 | 36.90 | 35.87 | 36.86 | 308,805 | +0.47(+1.30%) |
Nov 02, 2009 | 35.20 | 37.51 | 35.20 | 36.39 | 664,018 | +1.71(+4.92%) |
Oct 30, 2009 | 35.93 | 36.02 | 33.93 | 34.68 | 521,751 | -1.40(-3.87%) |
Oct 29, 2009 | 34.69 | 36.50 | 34.69 | 36.08 | 423,810 | +1.58(+4.58%) |
Oct 28, 2009 | 36.34 | 36.90 | 33.73 | 34.50 | 1,270,567 | -2.22(-6.04%) |
Oct 27, 2009 | 38.98 | 39.08 | 35.98 | 36.72 | 950,077 | -2.65(-6.72%) |
Oct 26, 2009 | 39.73 | 39.73 | 38.19 | 39.36 | 337,075 | +0.13(+0.32%) |
Oct 23, 2009 | 39.59 | 40.15 | 39.01 | 39.23 | 557,641 | +0.35(+0.90%) |
Oct 22, 2009 | 38.60 | 39.05 | 38.01 | 38.89 | 483,716 | +0.06(+0.15%) |
Oct 21, 2009 | 39.26 | 39.90 | 38.63 | 38.83 | 527,931 | -0.69(-1.74%) |
Oct 20, 2009 | 39.39 | 40.68 | 39.05 | 39.52 | 842,714 | -0.94(-2.32%) |
Oct 19, 2009 | 40.51 | 40.93 | 40.06 | 40.46 | 408,038 | -0.01(-0.02%) |
Oct 16, 2009 | 40.32 | 40.70 | 40.04 | 40.47 | 293,709 | -0.05(-0.12%) |
Oct 15, 2009 | 40.41 | 40.92 | 39.84 | 40.51 | 386,349 | -0.28(-0.69%) |
Oct 14, 2009 | 40.70 | 41.13 | 40.46 | 40.79 | 746,989 | +0.26(+0.65%) |
Oct 13, 2009 | 40.16 | 40.65 | 39.34 | 40.53 | 558,942 | +0.63(+1.58%) |
Oct 12, 2009 | 40.46 | 41.10 | 39.49 | 39.90 | 534,200 | -0.47(-1.15%) |
Oct 09, 2009 | 39.29 | 40.45 | 39.29 | 40.37 | 467,282 | +0.93(+2.36%) |
Oct 08, 2009 | 39.66 | 40.41 | 39.39 | 39.44 | 501,201 | -0.05(-0.12%) |
Oct 07, 2009 | 39.49 | 39.72 | 38.94 | 39.49 | 480,313 | -0.09(-0.22%) |
Oct 06, 2009 | 38.46 | 39.65 | 38.40 | 39.57 | 760,312 | +1.30(+3.39%) |
Oct 05, 2009 | 36.49 | 38.37 | 36.29 | 38.28 | 722,076 | +2.44(+6.81%) |
Oct 02, 2009 | 35.25 | 36.50 | 34.98 | 35.83 | 730,852 | -0.02(-0.05%) |
Oct 01, 2009 | 36.92 | 37.15 | 35.79 | 35.85 | 903,887 | -1.41(-3.80%) |
Sep 30, 2009 | 37.93 | 38.27 | 36.41 | 37.27 | 389,045 | -0.44(-1.16%) |
Sep 29, 2009 | 37.66 | 38.64 | 37.48 | 37.70 | 336,988 | -0.02(-0.05%) |
Sep 28, 2009 | 37.29 | 38.23 | 36.83 | 37.72 | 535,868 | +0.78(+2.12%) |
Sep 25, 2009 | 37.27 | 37.29 | 36.54 | 36.94 | 454,182 | -0.40(-1.06%) |
Sep 24, 2009 | 37.31 | 37.60 | 35.00 | 37.34 | 1,715,631 | +0.31(+0.84%) |
Sep 23, 2009 | 36.82 | 37.58 | 36.58 | 37.03 | 475,359 | +0.21(+0.58%) |
Sep 22, 2009 | 36.34 | 37.00 | 35.88 | 36.81 | 545,048 | +0.68(+1.88%) |
Sep 21, 2009 | 35.61 | 36.34 | 34.84 | 36.13 | 463,806 | +0.15(+0.40%) |
Sep 18, 2009 | 36.15 | 36.58 | 35.85 | 35.99 | 761,661 | +0.11(+0.30%) |
Sep 17, 2009 | 35.82 | 36.43 | 35.22 | 35.88 | 1,024,065 | +0.27(+0.76%) |
Sep 16, 2009 | 31.98 | 35.68 | 31.98 | 35.61 | 3,280,768 | +3.77(+11.84%) |
Sep 15, 2009 | 32.17 | 32.54 | 31.74 | 31.84 | 627,206 | -0.11(-0.33%) |
Sep 14, 2009 | 32.81 | 32.81 | 31.64 | 31.95 | 602,487 | -1.09(-3.29%) |
Sep 11, 2009 | 33.57 | 33.57 | 32.95 | 33.03 | 252,921 | -0.53(-1.59%) |
Sep 10, 2009 | 32.97 | 33.63 | 32.95 | 33.57 | 706,382 | +0.40(+1.20%) |
Sep 09, 2009 | 32.72 | 33.61 | 32.59 | 33.17 | 558,533 | +0.69(+2.12%) |
Sep 08, 2009 | 32.22 | 33.56 | 32.22 | 32.48 | 602,790 | +0.86(+2.73%) |
Sep 04, 2009 | 30.57 | 31.71 | 30.28 | 31.62 | 632,704 | +1.04(+3.39%) |
Sep 03, 2009 | 30.36 | 30.97 | 29.95 | 30.58 | 417,740 | +0.58(+1.94%) |
Sep 02, 2009 | 29.26 | 30.18 | 29.07 | 30.00 | 384,798 | +0.50(+1.71%) |