Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 46.84 | 47.83 | 46.61 | 47.62 | 405,425 | +0.62(+1.32%) |
Oct 29, 2009 | 48.30 | 48.30 | 44.65 | 47.00 | 472,578 | -0.87(-1.82%) |
Oct 28, 2009 | 48.58 | 48.58 | 47.62 | 47.87 | 462,012 | -0.29(-0.60%) |
Oct 27, 2009 | 47.59 | 48.33 | 47.21 | 48.16 | 283,593 | +0.61(+1.28%) |
Oct 26, 2009 | 47.07 | 48.39 | 46.96 | 47.55 | 214,792 | +0.41(+0.87%) |
Oct 23, 2009 | 46.79 | 47.37 | 46.73 | 47.14 | 273,457 | +0.42(+0.90%) |
Oct 22, 2009 | 46.00 | 46.77 | 45.82 | 46.72 | 120,378 | +0.52(+1.13%) |
Oct 21, 2009 | 46.25 | 47.05 | 46.08 | 46.20 | 207,112 | -0.21(-0.45%) |
Oct 20, 2009 | 46.21 | 46.58 | 46.21 | 46.41 | 124,291 | -0.14(-0.30%) |
Oct 19, 2009 | 46.51 | 46.65 | 45.23 | 46.55 | 182,192 | +0.04(+0.09%) |
Oct 16, 2009 | 45.58 | 46.86 | 45.58 | 46.51 | 215,955 | -0.73(-1.55%) |
Oct 15, 2009 | 46.60 | 47.34 | 46.53 | 47.24 | 169,519 | +0.33(+0.70%) |
Oct 14, 2009 | 46.88 | 47.06 | 46.52 | 46.91 | 255,297 | +0.54(+1.16%) |
Oct 13, 2009 | 46.53 | 46.75 | 45.89 | 46.37 | 143,952 | -0.07(-0.15%) |
Oct 12, 2009 | 46.92 | 47.14 | 46.42 | 46.44 | 81,996 | -0.54(-1.15%) |
Oct 09, 2009 | 46.99 | 47.27 | 46.26 | 46.98 | 141,324 | -0.03(-0.06%) |
Oct 08, 2009 | 47.33 | 47.41 | 46.86 | 47.01 | 331,771 | -0.16(-0.34%) |
Oct 07, 2009 | 46.50 | 47.30 | 46.43 | 47.17 | 200,148 | +0.60(+1.29%) |
Oct 06, 2009 | 46.22 | 46.74 | 46.03 | 46.57 | 84,255 | +0.46(+1.00%) |
Oct 05, 2009 | 46.23 | 46.61 | 45.36 | 46.11 | 195,039 | +0.19(+0.41%) |
Oct 02, 2009 | 45.95 | 46.50 | 45.79 | 45.92 | 197,647 | -0.40(-0.86%) |
Oct 01, 2009 | 47.02 | 47.30 | 46.04 | 46.32 | 165,950 | -0.95(-2.01%) |
Sep 30, 2009 | 47.89 | 48.23 | 47.13 | 47.27 | 264,308 | -0.62(-1.29%) |
Sep 29, 2009 | 48.01 | 48.37 | 47.71 | 47.89 | 169,550 | -0.31(-0.64%) |
Sep 28, 2009 | 47.01 | 48.47 | 47.01 | 48.20 | 226,508 | +1.13(+2.40%) |
Sep 25, 2009 | 46.92 | 47.17 | 46.47 | 47.07 | 332,481 | +0.15(+0.32%) |
Sep 24, 2009 | 46.97 | 47.14 | 46.57 | 46.92 | 275,763 | -0.05(-0.11%) |
Sep 23, 2009 | 46.90 | 47.41 | 46.43 | 46.97 | 218,764 | +0.13(+0.28%) |
Sep 22, 2009 | 47.06 | 47.26 | 46.30 | 46.84 | 152,711 | +0.12(+0.26%) |
Sep 21, 2009 | 46.50 | 47.14 | 46.46 | 46.72 | 238,366 | -0.17(-0.36%) |
Sep 18, 2009 | 46.63 | 46.91 | 46.13 | 46.89 | 252,571 | +0.30(+0.64%) |
Sep 17, 2009 | 46.48 | 46.63 | 45.85 | 46.59 | 154,800 | +0.73(+1.59%) |
Sep 16, 2009 | 46.03 | 46.80 | 45.49 | 45.86 | 244,356 | -0.17(-0.37%) |
Sep 15, 2009 | 45.56 | 46.08 | 45.55 | 46.03 | 376,642 | +0.53(+1.16%) |
Sep 14, 2009 | 45.15 | 45.68 | 45.04 | 45.50 | 256,490 | +0.20(+0.44%) |
Sep 11, 2009 | 45.56 | 45.59 | 45.04 | 45.30 | 155,041 | -0.27(-0.59%) |
Sep 10, 2009 | 45.53 | 45.71 | 45.13 | 45.57 | 191,513 | +0.04(+0.09%) |
Sep 09, 2009 | 45.30 | 46.00 | 45.30 | 45.53 | 111,873 | +0.01(+0.02%) |
Sep 08, 2009 | 45.80 | 45.82 | 45.19 | 45.52 | 128,283 | -0.17(-0.37%) |
Sep 04, 2009 | 45.80 | 46.00 | 45.40 | 45.69 | 178,167 | -0.20(-0.44%) |
Sep 03, 2009 | 45.50 | 45.96 | 44.65 | 45.89 | 246,950 | +0.37(+0.81%) |
Sep 02, 2009 | 45.58 | 45.75 | 45.26 | 45.52 | 129,977 | -0.11(-0.24%) |
Sep 01, 2009 | 45.74 | 46.81 | 45.11 | 45.63 | 256,347 | -0.33(-0.71%) |
Aug 31, 2009 | 45.66 | 46.37 | 45.49 | 45.96 | 215,583 | -0.13(-0.29%) |
Aug 28, 2009 | 47.07 | 47.38 | 45.89 | 46.09 | 143,852 | -0.61(-1.31%) |
Aug 27, 2009 | 46.55 | 46.92 | 45.96 | 46.70 | 123,811 | +0.13(+0.28%) |
Aug 26, 2009 | 47.03 | 47.31 | 46.12 | 46.57 | 198,988 | -0.66(-1.40%) |
Aug 25, 2009 | 46.98 | 47.64 | 46.87 | 47.23 | 228,319 | +0.46(+0.98%) |
Aug 24, 2009 | 46.44 | 47.13 | 46.33 | 46.77 | 251,330 | +0.35(+0.75%) |
Aug 21, 2009 | 46.51 | 46.85 | 46.08 | 46.42 | 324,085 | +0.08(+0.17%) |
Aug 20, 2009 | 46.45 | 46.86 | 45.69 | 46.34 | 237,989 | -0.26(-0.56%) |
Aug 19, 2009 | 45.56 | 46.63 | 45.28 | 46.60 | 184,859 | +0.69(+1.50%) |
Aug 18, 2009 | 45.48 | 46.02 | 45.48 | 45.91 | 172,911 | +0.29(+0.64%) |
Aug 17, 2009 | 45.03 | 45.74 | 44.65 | 45.62 | 164,919 | -0.25(-0.55%) |
Aug 14, 2009 | 47.07 | 47.22 | 45.32 | 45.87 | 276,926 | -1.13(-2.40%) |
Aug 13, 2009 | 48.12 | 48.85 | 46.95 | 47.00 | 437,039 | -0.36(-0.76%) |
Aug 12, 2009 | 46.60 | 47.88 | 46.48 | 47.36 | 179,001 | +1.03(+2.22%) |
Aug 11, 2009 | 46.39 | 46.51 | 46.03 | 46.33 | 118,724 | -0.14(-0.30%) |
Aug 10, 2009 | 46.60 | 46.81 | 46.03 | 46.47 | 221,419 | -0.16(-0.34%) |
Aug 07, 2009 | 47.13 | 47.25 | 46.50 | 46.63 | 387,815 | +0.11(+0.24%) |
Aug 06, 2009 | 46.80 | 47.03 | 46.51 | 46.52 | 290,987 | -0.24(-0.51%) |
Aug 05, 2009 | 46.93 | 47.12 | 46.13 | 46.76 | 184,352 | -0.28(-0.60%) |
Aug 04, 2009 | 46.46 | 47.06 | 46.30 | 47.04 | 290,798 | +0.41(+0.88%) |