Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 45.10 | 45.27 | 43.00 | 43.28 | 1,365,196 | -2.15(-4.74%) |
Oct 29, 2009 | 44.32 | 45.56 | 43.94 | 45.44 | 1,861,928 | +3.04(+7.16%) |
Oct 28, 2009 | 43.41 | 43.71 | 42.35 | 42.40 | 2,157,824 | -1.69(-3.83%) |
Oct 27, 2009 | 44.42 | 44.79 | 43.62 | 44.09 | 2,761,553 | +0.49(+1.12%) |
Oct 26, 2009 | 45.52 | 45.83 | 43.30 | 43.60 | 3,247,584 | -1.88(-4.12%) |
Oct 23, 2009 | 45.62 | 45.71 | 45.14 | 45.48 | 1,870,792 | -1.91(-4.03%) |
Oct 22, 2009 | 46.87 | 47.53 | 46.09 | 47.39 | 1,273,050 | -0.24(-0.51%) |
Oct 21, 2009 | 47.27 | 48.79 | 47.24 | 47.63 | 1,767,924 | -0.04(-0.09%) |
Oct 20, 2009 | 47.60 | 47.83 | 47.51 | 47.67 | 1,008,775 | -0.69(-1.43%) |
Oct 19, 2009 | 48.48 | 48.72 | 47.82 | 48.36 | 835,373 | +0.84(+1.78%) |
Oct 16, 2009 | 46.99 | 47.73 | 46.59 | 47.52 | 1,026,111 | -0.27(-0.56%) |
Oct 15, 2009 | 47.63 | 48.02 | 47.51 | 47.78 | 1,711,024 | -0.81(-1.67%) |
Oct 14, 2009 | 47.86 | 48.62 | 47.66 | 48.60 | 900,901 | +2.31(+5.00%) |
Oct 13, 2009 | 46.35 | 46.47 | 45.92 | 46.28 | 590,733 | -0.36(-0.77%) |
Oct 12, 2009 | 46.89 | 47.23 | 46.58 | 46.64 | 630,279 | +0.18(+0.38%) |
Oct 09, 2009 | 46.39 | 46.74 | 46.09 | 46.46 | 706,525 | -0.04(-0.09%) |
Oct 08, 2009 | 46.55 | 46.83 | 45.88 | 46.50 | 1,572,562 | -0.02(-0.05%) |
Oct 07, 2009 | 46.18 | 46.52 | 45.88 | 46.52 | 1,243,486 | +0.60(+1.31%) |
Oct 06, 2009 | 45.49 | 46.63 | 45.44 | 45.92 | 1,414,090 | +1.27(+2.86%) |
Oct 05, 2009 | 44.07 | 44.75 | 43.80 | 44.65 | 1,237,869 | +0.67(+1.53%) |
Oct 02, 2009 | 43.80 | 44.41 | 43.63 | 43.97 | 1,525,919 | -0.27(-0.61%) |
Oct 01, 2009 | 45.62 | 45.67 | 44.14 | 44.24 | 1,670,714 | -0.95(-2.10%) |
Sep 30, 2009 | 44.99 | 45.64 | 43.99 | 45.19 | 1,369,794 | +0.32(+0.72%) |
Sep 29, 2009 | 44.66 | 45.34 | 44.58 | 44.87 | 1,543,183 | -0.41(-0.90%) |
Sep 28, 2009 | 44.53 | 45.36 | 44.53 | 45.27 | 968,767 | +0.65(+1.46%) |
Sep 25, 2009 | 44.67 | 45.01 | 44.36 | 44.62 | 1,623,872 | -0.50(-1.12%) |
Sep 24, 2009 | 46.27 | 46.42 | 44.84 | 45.13 | 2,186,096 | -0.82(-1.79%) |
Sep 23, 2009 | 46.57 | 47.22 | 45.95 | 45.95 | 1,584,785 | -0.23(-0.49%) |
Sep 22, 2009 | 45.94 | 46.48 | 45.40 | 46.18 | 2,208,800 | +1.97(+4.46%) |
Sep 21, 2009 | 43.70 | 44.45 | 43.61 | 44.20 | 1,832,429 | -0.75(-1.66%) |
Sep 18, 2009 | 45.54 | 45.57 | 44.49 | 44.95 | 1,274,136 | -0.39(-0.86%) |
Sep 17, 2009 | 45.05 | 45.86 | 44.88 | 45.34 | 1,468,301 | +0.42(+0.94%) |
Sep 16, 2009 | 44.84 | 45.56 | 44.82 | 44.91 | 1,264,962 | +0.90(+2.04%) |
Sep 15, 2009 | 44.01 | 44.21 | 43.38 | 44.02 | 1,258,282 | -0.72(-1.62%) |
Sep 14, 2009 | 43.49 | 44.79 | 43.40 | 44.74 | 1,858,430 | +1.19(+2.74%) |
Sep 11, 2009 | 43.96 | 43.96 | 43.48 | 43.54 | 1,557,672 | +0.35(+0.81%) |
Sep 10, 2009 | 42.72 | 43.34 | 42.32 | 43.20 | 1,177,627 | +1.18(+2.80%) |
Sep 09, 2009 | 41.97 | 42.30 | 41.76 | 42.02 | 660,843 | +0.36(+0.86%) |
Sep 08, 2009 | 41.94 | 41.97 | 41.15 | 41.66 | 879,316 | +1.08(+2.66%) |
Sep 04, 2009 | 39.98 | 40.76 | 39.57 | 40.58 | 698,802 | +0.90(+2.27%) |
Sep 03, 2009 | 39.76 | 39.89 | 39.05 | 39.68 | 957,535 | +0.93(+2.39%) |
Sep 02, 2009 | 39.13 | 39.39 | 38.63 | 38.75 | 1,383,009 | -0.25(-0.65%) |
Sep 01, 2009 | 40.29 | 40.65 | 38.66 | 39.00 | 2,537,194 | -2.32(-5.62%) |
Aug 31, 2009 | 40.79 | 41.66 | 40.07 | 41.33 | 1,209,709 | -0.38(-0.91%) |
Aug 28, 2009 | 42.14 | 42.32 | 41.39 | 41.71 | 624,029 | -0.14(-0.33%) |
Aug 27, 2009 | 40.75 | 42.03 | 40.44 | 41.85 | 1,038,171 | +0.62(+1.50%) |
Aug 26, 2009 | 41.45 | 41.57 | 41.03 | 41.23 | 1,456,262 | -0.98(-2.33%) |
Aug 25, 2009 | 42.36 | 42.42 | 41.96 | 42.21 | 1,099,594 | +0.29(+0.70%) |
Aug 24, 2009 | 42.15 | 42.81 | 41.83 | 41.92 | 1,196,420 | +0.37(+0.90%) |
Aug 21, 2009 | 41.08 | 41.75 | 40.96 | 41.55 | 965,633 | +1.02(+2.52%) |
Aug 20, 2009 | 40.00 | 40.60 | 39.91 | 40.52 | 1,087,133 | +0.44(+1.09%) |
Aug 19, 2009 | 39.09 | 40.23 | 39.03 | 40.08 | 1,580,829 | -0.09(-0.22%) |
Aug 18, 2009 | 39.52 | 40.26 | 39.38 | 40.17 | 1,249,245 | +1.46(+3.78%) |
Aug 17, 2009 | 38.79 | 38.94 | 38.28 | 38.71 | 1,513,222 | -1.97(-4.85%) |
Aug 14, 2009 | 40.69 | 40.73 | 39.92 | 40.69 | 1,063,557 | -0.57(-1.38%) |
Aug 13, 2009 | 40.91 | 41.33 | 40.58 | 41.25 | 1,272,234 | +1.56(+3.93%) |
Aug 12, 2009 | 39.17 | 40.00 | 39.08 | 39.70 | 927,802 | +0.97(+2.50%) |
Aug 11, 2009 | 39.11 | 39.18 | 38.46 | 38.73 | 1,420,746 | -0.26(-0.67%) |
Aug 10, 2009 | 39.75 | 39.86 | 38.70 | 38.99 | 1,690,205 | -0.89(-2.24%) |
Aug 07, 2009 | 40.51 | 40.69 | 39.40 | 39.88 | 2,619,308 | -0.42(-1.05%) |
Aug 06, 2009 | 41.29 | 41.32 | 39.97 | 40.30 | 1,355,127 | -0.28(-0.68%) |
Aug 05, 2009 | 40.47 | 40.69 | 39.83 | 40.58 | 1,096,685 | +0.06(+0.14%) |
Aug 04, 2009 | 40.29 | 41.11 | 40.02 | 40.52 | 1,266,308 | +0.86(+2.17%) |