Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 48.05 | 50.21 | 47.81 | 50.15 | 1,364,607 | +2.35(+4.92%) |
Nov 27, 2009 | 48.01 | 48.82 | 47.80 | 47.80 | 411,693 | -1.41(-2.86%) |
Nov 25, 2009 | 49.00 | 49.25 | 48.73 | 49.21 | 643,737 | +0.40(+0.82%) |
Nov 24, 2009 | 49.80 | 49.90 | 48.58 | 48.81 | 1,403,784 | -1.15(-2.30%) |
Nov 23, 2009 | 49.90 | 50.40 | 49.61 | 49.96 | 676,258 | +0.87(+1.77%) |
Nov 20, 2009 | 49.74 | 49.76 | 49.08 | 49.09 | 462,391 | -0.67(-1.34%) |
Nov 19, 2009 | 50.00 | 50.05 | 49.10 | 49.76 | 785,831 | -1.19(-2.35%) |
Nov 18, 2009 | 50.77 | 51.41 | 50.56 | 50.95 | 1,107,453 | +0.35(+0.68%) |
Nov 17, 2009 | 52.15 | 52.52 | 50.57 | 50.61 | 814,961 | -1.72(-3.29%) |
Nov 16, 2009 | 51.80 | 52.76 | 51.79 | 52.33 | 525,262 | +1.04(+2.02%) |
Nov 13, 2009 | 51.57 | 51.81 | 50.88 | 51.29 | 636,223 | +0.09(+0.17%) |
Nov 12, 2009 | 51.35 | 51.69 | 50.86 | 51.20 | 441,053 | -0.33(-0.63%) |
Nov 11, 2009 | 50.87 | 51.71 | 50.64 | 51.53 | 557,551 | +0.97(+1.93%) |
Nov 10, 2009 | 49.96 | 50.93 | 49.56 | 50.56 | 714,595 | +0.45(+0.90%) |
Nov 09, 2009 | 49.37 | 50.17 | 49.09 | 50.10 | 1,271,598 | +1.48(+3.04%) |
Nov 06, 2009 | 49.25 | 49.51 | 48.25 | 48.62 | 630,000 | -0.55(-1.11%) |
Nov 05, 2009 | 49.41 | 49.82 | 48.83 | 49.17 | 772,054 | +0.43(+0.89%) |
Nov 04, 2009 | 49.49 | 50.29 | 48.71 | 48.74 | 1,729,294 | +0.44(+0.91%) |
Nov 03, 2009 | 47.17 | 48.83 | 46.74 | 48.30 | 889,538 | +0.59(+1.24%) |
Nov 02, 2009 | 47.47 | 48.15 | 46.37 | 47.71 | 690,763 | +0.43(+0.90%) |
Oct 30, 2009 | 48.35 | 48.63 | 46.61 | 47.28 | 1,219,174 | -1.36(-2.81%) |
Oct 29, 2009 | 48.07 | 48.77 | 47.32 | 48.64 | 890,131 | +1.19(+2.50%) |
Oct 28, 2009 | 48.64 | 49.47 | 47.32 | 47.46 | 728,539 | -1.31(-2.70%) |
Oct 27, 2009 | 48.80 | 49.13 | 48.04 | 48.77 | 775,729 | +0.24(+0.49%) |
Oct 26, 2009 | 48.54 | 49.20 | 48.46 | 48.53 | 776,697 | +0.13(+0.26%) |
Oct 23, 2009 | 48.41 | 48.84 | 48.16 | 48.40 | 531,414 | -0.45(-0.93%) |
Oct 22, 2009 | 47.64 | 48.98 | 47.30 | 48.86 | 694,489 | +1.24(+2.60%) |
Oct 21, 2009 | 48.83 | 49.77 | 47.62 | 47.62 | 751,634 | -1.18(-2.42%) |
Oct 20, 2009 | 48.69 | 49.25 | 48.66 | 48.80 | 701,067 | -1.53(-3.04%) |
Oct 19, 2009 | 49.06 | 50.61 | 49.06 | 50.33 | 854,328 | +1.53(+3.14%) |
Oct 16, 2009 | 49.12 | 49.43 | 48.42 | 48.79 | 652,436 | -0.81(-1.64%) |
Oct 15, 2009 | 50.10 | 50.12 | 49.15 | 49.61 | 727,292 | -0.89(-1.76%) |
Oct 14, 2009 | 49.75 | 50.69 | 49.32 | 50.49 | 1,048,858 | +1.72(+3.52%) |
Oct 13, 2009 | 48.84 | 49.15 | 47.95 | 48.78 | 525,779 | -0.24(-0.49%) |
Oct 12, 2009 | 49.08 | 49.74 | 48.84 | 49.01 | 555,597 | -0.45(-0.92%) |
Oct 09, 2009 | 48.77 | 49.75 | 48.55 | 49.47 | 620,091 | +0.51(+1.04%) |
Oct 08, 2009 | 48.05 | 49.49 | 48.05 | 48.96 | 658,404 | +1.33(+2.80%) |
Oct 07, 2009 | 47.60 | 48.17 | 46.92 | 47.62 | 427,221 | -0.06(-0.12%) |
Oct 06, 2009 | 48.46 | 49.12 | 47.19 | 47.68 | 529,874 | -0.55(-1.13%) |
Oct 05, 2009 | 47.43 | 48.64 | 47.13 | 48.23 | 500,846 | +1.17(+2.49%) |
Oct 02, 2009 | 47.15 | 48.62 | 46.08 | 47.06 | 1,072,478 | -0.55(-1.15%) |
Oct 01, 2009 | 49.91 | 50.06 | 47.58 | 47.61 | 1,040,461 | -2.44(-4.88%) |
Sep 30, 2009 | 50.98 | 51.41 | 49.74 | 50.05 | 786,553 | -0.56(-1.11%) |
Sep 29, 2009 | 51.40 | 51.86 | 50.47 | 50.61 | 518,178 | -0.04(-0.07%) |
Sep 28, 2009 | 50.69 | 51.44 | 50.25 | 50.64 | 644,541 | -0.04(-0.09%) |
Sep 25, 2009 | 50.80 | 51.47 | 50.22 | 50.69 | 519,401 | -0.35(-0.68%) |
Sep 24, 2009 | 52.26 | 52.66 | 50.23 | 51.03 | 828,757 | -0.95(-1.83%) |
Sep 23, 2009 | 53.92 | 54.39 | 51.94 | 51.98 | 911,420 | -2.14(-3.95%) |
Sep 22, 2009 | 53.37 | 54.31 | 53.14 | 54.12 | 679,963 | +1.14(+2.16%) |
Sep 21, 2009 | 52.49 | 53.32 | 52.29 | 52.98 | 1,042,775 | -0.05(-0.09%) |
Sep 18, 2009 | 52.40 | 54.01 | 52.15 | 53.03 | 1,751,464 | +0.85(+1.63%) |
Sep 17, 2009 | 52.10 | 53.59 | 51.42 | 52.18 | 856,624 | +2.19(+4.39%) |
Sep 16, 2009 | 49.10 | 52.25 | 49.10 | 49.98 | 2,102,162 | +1.15(+2.36%) |
Sep 15, 2009 | 47.72 | 48.84 | 47.23 | 48.83 | 1,130,558 | +0.94(+1.96%) |
Sep 14, 2009 | 46.78 | 47.98 | 46.60 | 47.90 | 726,621 | +0.80(+1.70%) |
Sep 11, 2009 | 47.73 | 47.73 | 46.66 | 47.10 | 542,776 | -0.36(-0.77%) |
Sep 10, 2009 | 47.23 | 47.53 | 46.44 | 47.46 | 680,862 | +0.05(+0.11%) |
Sep 09, 2009 | 46.57 | 47.48 | 46.15 | 47.41 | 1,196,706 | +0.77(+1.66%) |
Sep 08, 2009 | 45.90 | 46.67 | 45.55 | 46.64 | 650,038 | +1.28(+2.81%) |
Sep 04, 2009 | 44.37 | 45.44 | 43.90 | 45.36 | 1,052,807 | +0.80(+1.79%) |
Sep 03, 2009 | 44.34 | 44.57 | 43.71 | 44.56 | 974,995 | +0.47(+1.07%) |
Sep 02, 2009 | 45.00 | 45.12 | 43.73 | 44.09 | 1,280,923 | -1.36(-2.99%) |