Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 43.47 | 44.54 | 43.47 | 44.46 | 1,363,288 | +1.17(+2.70%) |
Nov 27, 2009 | 43.11 | 43.98 | 43.06 | 43.29 | 1,037,501 | -1.16(-2.61%) |
Nov 25, 2009 | 44.78 | 44.85 | 44.36 | 44.46 | 606,860 | -0.15(-0.35%) |
Nov 24, 2009 | 44.81 | 44.81 | 44.31 | 44.61 | 1,224,119 | -0.29(-0.65%) |
Nov 23, 2009 | 44.77 | 45.18 | 44.70 | 44.90 | 730,046 | +0.59(+1.34%) |
Nov 20, 2009 | 44.18 | 44.57 | 44.11 | 44.31 | 752,485 | -0.24(-0.55%) |
Nov 19, 2009 | 45.02 | 45.07 | 44.38 | 44.55 | 805,044 | -0.77(-1.70%) |
Nov 18, 2009 | 45.06 | 45.39 | 44.89 | 45.32 | 863,667 | +0.32(+0.72%) |
Nov 17, 2009 | 44.78 | 45.02 | 44.55 | 45.00 | 624,523 | +0.15(+0.33%) |
Nov 16, 2009 | 44.85 | 45.36 | 44.62 | 44.85 | 808,960 | +0.45(+1.01%) |
Nov 13, 2009 | 44.54 | 44.69 | 44.07 | 44.41 | 1,027,899 | -0.23(-0.51%) |
Nov 12, 2009 | 45.21 | 45.64 | 44.49 | 44.63 | 1,134,087 | -0.73(-1.61%) |
Nov 11, 2009 | 45.25 | 45.93 | 45.11 | 45.37 | 1,787,726 | +0.54(+1.20%) |
Nov 10, 2009 | 44.87 | 45.20 | 44.46 | 44.83 | 1,233,539 | -0.15(-0.33%) |
Nov 09, 2009 | 44.02 | 45.06 | 43.88 | 44.98 | 1,315,146 | +1.41(+3.23%) |
Nov 06, 2009 | 43.05 | 43.72 | 42.90 | 43.57 | 1,677,376 | -0.15(-0.33%) |
Nov 05, 2009 | 42.89 | 43.77 | 42.66 | 43.72 | 1,289,174 | +1.17(+2.75%) |
Nov 04, 2009 | 43.69 | 43.80 | 42.47 | 42.55 | 2,053,804 | -0.50(-1.15%) |
Nov 03, 2009 | 42.37 | 43.19 | 42.14 | 43.04 | 1,357,124 | +0.04(+0.09%) |
Nov 02, 2009 | 42.91 | 43.67 | 41.83 | 43.00 | 1,800,581 | +0.33(+0.78%) |
Oct 30, 2009 | 44.45 | 44.45 | 42.47 | 42.67 | 2,121,157 | -2.06(-4.61%) |
Oct 29, 2009 | 43.85 | 44.76 | 43.46 | 44.73 | 1,554,989 | +1.55(+3.59%) |
Oct 28, 2009 | 44.27 | 44.37 | 43.05 | 43.18 | 1,810,908 | -1.24(-2.80%) |
Oct 27, 2009 | 44.56 | 44.80 | 44.07 | 44.42 | 1,879,281 | -0.20(-0.44%) |
Oct 26, 2009 | 45.84 | 45.88 | 44.34 | 44.62 | 1,630,286 | -1.22(-2.66%) |
Oct 23, 2009 | 45.97 | 46.03 | 45.51 | 45.84 | 1,778,524 | -0.50(-1.07%) |
Oct 22, 2009 | 45.35 | 46.44 | 45.21 | 46.33 | 1,923,220 | +1.08(+2.39%) |
Oct 21, 2009 | 46.03 | 46.74 | 45.20 | 45.25 | 1,107,714 | -0.92(-1.99%) |
Oct 20, 2009 | 46.27 | 46.34 | 46.05 | 46.17 | 728,506 | -0.15(-0.33%) |
Oct 19, 2009 | 46.37 | 46.56 | 45.91 | 46.32 | 769,377 | +0.00(+0.00%) |
Oct 16, 2009 | 46.57 | 46.66 | 46.23 | 46.32 | 1,063,996 | -1.08(-2.28%) |
Oct 15, 2009 | 47.21 | 47.43 | 46.95 | 47.40 | 776,067 | -0.44(-0.92%) |
Oct 14, 2009 | 47.18 | 47.90 | 46.97 | 47.84 | 1,223,970 | +1.48(+3.19%) |
Oct 13, 2009 | 46.42 | 46.54 | 45.81 | 46.36 | 1,009,581 | -0.29(-0.63%) |
Oct 12, 2009 | 46.32 | 46.70 | 46.23 | 46.66 | 507,986 | +0.45(+0.97%) |
Oct 09, 2009 | 45.71 | 46.24 | 45.62 | 46.21 | 881,448 | +0.43(+0.94%) |
Oct 08, 2009 | 46.06 | 46.27 | 45.62 | 45.78 | 818,924 | +0.08(+0.18%) |
Oct 07, 2009 | 45.01 | 45.75 | 44.88 | 45.70 | 1,387,848 | +0.58(+1.30%) |
Oct 06, 2009 | 45.08 | 45.54 | 44.56 | 45.11 | 1,126,239 | +0.52(+1.17%) |
Oct 05, 2009 | 43.70 | 44.67 | 43.70 | 44.59 | 1,012,498 | +1.37(+3.18%) |
Oct 02, 2009 | 42.53 | 43.65 | 42.39 | 43.22 | 1,065,879 | -0.06(-0.13%) |
Oct 01, 2009 | 44.88 | 44.98 | 43.24 | 43.28 | 1,665,716 | -1.82(-4.03%) |
Sep 30, 2009 | 45.57 | 45.69 | 44.64 | 45.10 | 849,750 | -0.24(-0.54%) |
Sep 29, 2009 | 45.63 | 46.01 | 45.32 | 45.34 | 1,050,495 | -0.15(-0.32%) |
Sep 28, 2009 | 44.56 | 45.54 | 44.43 | 45.49 | 732,869 | +1.24(+2.81%) |
Sep 25, 2009 | 44.59 | 44.76 | 43.92 | 44.24 | 1,019,207 | -0.65(-1.45%) |
Sep 24, 2009 | 45.98 | 46.03 | 44.54 | 44.89 | 2,185,942 | -0.79(-1.72%) |
Sep 23, 2009 | 46.67 | 46.84 | 45.65 | 45.68 | 1,304,459 | -0.86(-1.85%) |
Sep 22, 2009 | 45.97 | 46.56 | 45.75 | 46.54 | 1,149,688 | +1.04(+2.28%) |
Sep 21, 2009 | 45.36 | 45.68 | 45.33 | 45.50 | 955,169 | -0.37(-0.81%) |
Sep 18, 2009 | 46.02 | 46.19 | 45.62 | 45.88 | 1,142,486 | -0.02(-0.05%) |
Sep 17, 2009 | 45.83 | 46.57 | 45.63 | 45.90 | 1,283,213 | +0.64(+1.42%) |
Sep 16, 2009 | 44.65 | 45.94 | 44.61 | 45.26 | 1,269,144 | +0.74(+1.66%) |
Sep 15, 2009 | 44.61 | 44.97 | 43.94 | 44.52 | 1,934,363 | +0.03(+0.07%) |
Sep 14, 2009 | 43.48 | 44.58 | 43.48 | 44.49 | 1,371,653 | +0.38(+0.87%) |
Sep 11, 2009 | 44.49 | 44.63 | 44.08 | 44.11 | 1,027,265 | -0.35(-0.79%) |
Sep 10, 2009 | 44.10 | 44.49 | 43.50 | 44.46 | 1,145,122 | +0.33(+0.75%) |
Sep 09, 2009 | 43.61 | 44.24 | 43.50 | 44.12 | 1,637,756 | +0.53(+1.21%) |
Sep 08, 2009 | 43.85 | 43.98 | 43.29 | 43.59 | 1,162,448 | +0.33(+0.77%) |
Sep 04, 2009 | 43.13 | 43.39 | 42.84 | 43.26 | 1,389,401 | +0.32(+0.74%) |
Sep 03, 2009 | 42.44 | 43.02 | 42.32 | 42.94 | 961,845 | +0.93(+2.22%) |
Sep 02, 2009 | 42.09 | 42.79 | 41.92 | 42.01 | 1,420,791 | -0.45(-1.05%) |