Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 46.10 | 46.62 | 45.78 | 46.26 | 2,141,916 | -0.10(-0.21%) |
Nov 27, 2009 | 45.01 | 46.83 | 44.51 | 46.36 | 804,848 | -0.21(-0.45%) |
Nov 25, 2009 | 46.77 | 46.84 | 46.12 | 46.57 | 614,920 | +0.01(+0.02%) |
Nov 24, 2009 | 45.93 | 46.77 | 45.93 | 46.56 | 804,874 | +0.32(+0.69%) |
Nov 23, 2009 | 46.16 | 47.15 | 46.07 | 46.24 | 748,603 | +0.48(+1.05%) |
Nov 20, 2009 | 46.38 | 46.74 | 45.65 | 45.76 | 1,051,426 | -1.09(-2.33%) |
Nov 19, 2009 | 46.89 | 47.17 | 46.79 | 46.85 | 681,026 | -0.37(-0.78%) |
Nov 18, 2009 | 48.00 | 48.06 | 46.92 | 47.22 | 610,495 | -0.78(-1.63%) |
Nov 17, 2009 | 47.72 | 48.35 | 47.17 | 48.00 | 709,333 | +0.35(+0.73%) |
Nov 16, 2009 | 46.78 | 47.87 | 46.78 | 47.65 | 894,911 | +0.73(+1.56%) |
Nov 13, 2009 | 46.37 | 47.07 | 46.23 | 46.92 | 666,354 | +0.32(+0.69%) |
Nov 12, 2009 | 46.60 | 46.96 | 46.21 | 46.60 | 1,018,163 | +0.00(+0.00%) |
Nov 11, 2009 | 47.23 | 47.49 | 46.43 | 46.60 | 1,398,061 | -0.37(-0.79%) |
Nov 10, 2009 | 47.02 | 47.95 | 46.40 | 46.97 | 1,176,651 | -0.37(-0.78%) |
Nov 09, 2009 | 45.56 | 47.34 | 45.28 | 47.34 | 1,291,278 | +1.94(+4.27%) |
Nov 06, 2009 | 45.68 | 45.79 | 44.99 | 45.40 | 990,997 | +0.41(+0.91%) |
Nov 05, 2009 | 44.04 | 45.86 | 43.79 | 44.99 | 2,972,300 | +2.42(+5.68%) |
Nov 04, 2009 | 42.45 | 43.96 | 41.99 | 42.57 | 1,547,011 | +0.28(+0.66%) |
Nov 03, 2009 | 40.86 | 42.29 | 40.86 | 42.29 | 846,697 | +1.21(+2.95%) |
Nov 02, 2009 | 41.24 | 41.41 | 39.92 | 41.08 | 1,004,758 | +0.27(+0.66%) |
Oct 30, 2009 | 41.27 | 41.60 | 40.73 | 40.81 | 942,857 | -0.61(-1.47%) |
Oct 29, 2009 | 41.28 | 41.49 | 41.01 | 41.42 | 726,635 | +0.15(+0.36%) |
Oct 28, 2009 | 41.57 | 41.92 | 40.99 | 41.27 | 690,825 | -0.28(-0.67%) |
Oct 27, 2009 | 41.27 | 42.00 | 41.27 | 41.55 | 521,412 | +0.28(+0.68%) |
Oct 26, 2009 | 41.93 | 41.97 | 40.92 | 41.27 | 532,762 | -0.54(-1.29%) |
Oct 23, 2009 | 41.87 | 42.18 | 41.73 | 41.81 | 627,204 | -0.76(-1.79%) |
Oct 22, 2009 | 42.62 | 42.83 | 42.35 | 42.57 | 453,778 | -0.05(-0.12%) |
Oct 21, 2009 | 42.18 | 42.86 | 42.13 | 42.62 | 646,605 | +0.24(+0.57%) |
Oct 20, 2009 | 42.40 | 42.58 | 42.28 | 42.38 | 536,709 | -0.28(-0.66%) |
Oct 19, 2009 | 41.89 | 42.86 | 41.58 | 42.66 | 538,261 | +0.73(+1.74%) |
Oct 16, 2009 | 42.00 | 42.16 | 41.79 | 41.93 | 1,112,478 | -0.27(-0.64%) |
Oct 15, 2009 | 41.88 | 42.27 | 41.61 | 42.20 | 989,857 | +0.09(+0.21%) |
Oct 14, 2009 | 42.26 | 42.49 | 41.67 | 42.11 | 791,245 | +0.11(+0.26%) |
Oct 13, 2009 | 41.96 | 42.05 | 41.45 | 42.00 | 629,323 | -0.11(-0.26%) |
Oct 12, 2009 | 42.40 | 42.64 | 41.78 | 42.11 | 605,646 | -0.24(-0.57%) |
Oct 09, 2009 | 42.37 | 42.97 | 42.07 | 42.35 | 925,961 | -0.03(-0.07%) |
Oct 08, 2009 | 42.03 | 42.69 | 41.26 | 42.38 | 799,560 | +0.47(+1.12%) |
Oct 07, 2009 | 41.44 | 42.08 | 41.23 | 41.91 | 443,767 | +0.26(+0.62%) |
Oct 06, 2009 | 42.19 | 42.25 | 41.45 | 41.65 | 823,610 | +0.09(+0.22%) |
Oct 05, 2009 | 42.01 | 42.09 | 41.09 | 41.56 | 585,340 | -0.26(-0.62%) |
Oct 02, 2009 | 41.71 | 42.31 | 41.57 | 41.82 | 785,371 | -0.33(-0.78%) |
Oct 01, 2009 | 42.20 | 42.40 | 40.92 | 42.15 | 2,218,978 | -0.46(-1.08%) |
Sep 30, 2009 | 44.23 | 44.24 | 42.08 | 42.61 | 1,097,325 | -1.74(-3.92%) |
Sep 29, 2009 | 43.48 | 44.48 | 43.34 | 44.35 | 529,408 | +0.80(+1.84%) |
Sep 28, 2009 | 43.63 | 44.28 | 43.22 | 43.55 | 317,325 | -0.14(-0.32%) |
Sep 25, 2009 | 42.99 | 44.00 | 42.83 | 43.69 | 718,170 | +0.32(+0.74%) |
Sep 24, 2009 | 44.41 | 44.41 | 42.90 | 43.37 | 840,067 | -1.01(-2.28%) |
Sep 23, 2009 | 44.53 | 45.01 | 44.32 | 44.38 | 633,211 | -0.05(-0.11%) |
Sep 22, 2009 | 45.21 | 45.22 | 44.28 | 44.43 | 1,030,543 | -0.81(-1.79%) |
Sep 21, 2009 | 45.31 | 45.61 | 45.04 | 45.24 | 396,412 | -0.41(-0.90%) |
Sep 18, 2009 | 45.25 | 45.77 | 45.11 | 45.65 | 830,331 | +0.57(+1.26%) |
Sep 17, 2009 | 45.62 | 46.08 | 44.96 | 45.08 | 783,465 | +0.09(+0.20%) |
Sep 16, 2009 | 44.89 | 45.92 | 44.40 | 44.99 | 1,111,816 | +0.37(+0.83%) |
Sep 15, 2009 | 45.87 | 45.87 | 44.46 | 44.62 | 800,641 | -1.03(-2.26%) |
Sep 14, 2009 | 44.71 | 45.84 | 44.60 | 45.65 | 455,587 | +0.67(+1.49%) |
Sep 11, 2009 | 44.77 | 45.25 | 44.38 | 44.98 | 249,937 | +0.38(+0.85%) |
Sep 10, 2009 | 44.50 | 44.76 | 43.86 | 44.60 | 331,429 | +0.23(+0.52%) |
Sep 09, 2009 | 44.30 | 45.06 | 43.96 | 44.37 | 541,266 | +0.13(+0.29%) |
Sep 08, 2009 | 44.29 | 44.30 | 43.58 | 44.24 | 484,978 | +0.11(+0.25%) |
Sep 04, 2009 | 44.09 | 44.69 | 43.75 | 44.13 | 392,240 | -0.18(-0.41%) |
Sep 03, 2009 | 43.80 | 44.58 | 43.30 | 44.31 | 436,780 | +0.58(+1.33%) |
Sep 02, 2009 | 43.37 | 44.03 | 43.08 | 43.73 | 575,965 | +0.03(+0.07%) |