Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 49.64 | 50.21 | 46.66 | 47.02 | 3,875,565 | -2.77(-5.57%) |
Oct 29, 2009 | 48.21 | 49.81 | 48.21 | 49.79 | 1,849,404 | +2.25(+4.74%) |
Oct 28, 2009 | 50.17 | 50.27 | 47.47 | 47.54 | 3,401,843 | -2.51(-5.01%) |
Oct 27, 2009 | 50.65 | 51.58 | 49.88 | 50.04 | 2,690,420 | -0.54(-1.06%) |
Oct 26, 2009 | 52.02 | 53.29 | 50.40 | 50.58 | 2,097,143 | -1.07(-2.07%) |
Oct 23, 2009 | 52.60 | 52.60 | 51.25 | 51.65 | 3,280,666 | -1.70(-3.19%) |
Oct 22, 2009 | 54.11 | 54.28 | 52.46 | 53.35 | 3,067,776 | -1.55(-2.82%) |
Oct 21, 2009 | 54.65 | 56.49 | 53.96 | 54.90 | 3,568,417 | -0.28(-0.51%) |
Oct 20, 2009 | 53.81 | 55.20 | 53.73 | 55.18 | 2,005,169 | +0.33(+0.60%) |
Oct 19, 2009 | 53.74 | 55.00 | 53.30 | 54.85 | 1,980,982 | +1.21(+2.26%) |
Oct 16, 2009 | 52.98 | 53.85 | 52.28 | 53.64 | 2,532,206 | +0.13(+0.25%) |
Oct 15, 2009 | 51.40 | 53.54 | 51.32 | 53.51 | 2,179,311 | +1.61(+3.09%) |
Oct 14, 2009 | 51.61 | 52.05 | 51.38 | 51.90 | 2,370,023 | +1.35(+2.68%) |
Oct 13, 2009 | 50.08 | 50.70 | 49.10 | 50.55 | 2,222,805 | +0.42(+0.84%) |
Oct 12, 2009 | 50.18 | 50.75 | 49.72 | 50.13 | 1,324,503 | +0.30(+0.60%) |
Oct 09, 2009 | 49.69 | 50.27 | 49.18 | 49.83 | 1,430,981 | -0.11(-0.23%) |
Oct 08, 2009 | 47.59 | 50.00 | 47.47 | 49.94 | 2,940,998 | +2.64(+5.58%) |
Oct 07, 2009 | 47.40 | 47.65 | 46.55 | 47.30 | 1,802,889 | -0.11(-0.24%) |
Oct 06, 2009 | 45.74 | 47.46 | 45.68 | 47.41 | 2,775,675 | +2.34(+5.19%) |
Oct 05, 2009 | 44.22 | 45.47 | 44.11 | 45.07 | 3,181,658 | +0.83(+1.87%) |
Oct 02, 2009 | 43.30 | 44.67 | 43.19 | 44.25 | 2,679,809 | +0.09(+0.21%) |
Oct 01, 2009 | 46.57 | 46.90 | 44.00 | 44.15 | 3,578,956 | -2.22(-4.78%) |
Sep 30, 2009 | 47.17 | 47.32 | 46.00 | 46.37 | 3,038,321 | -0.42(-0.90%) |
Sep 29, 2009 | 47.14 | 47.37 | 46.31 | 46.79 | 2,193,801 | -0.23(-0.48%) |
Sep 28, 2009 | 46.82 | 47.13 | 46.27 | 47.02 | 1,538,039 | +0.54(+1.15%) |
Sep 25, 2009 | 47.28 | 47.64 | 45.84 | 46.48 | 2,764,144 | -0.91(-1.92%) |
Sep 24, 2009 | 48.52 | 48.52 | 46.93 | 47.40 | 1,487,699 | -1.16(-2.40%) |
Sep 23, 2009 | 49.32 | 49.63 | 48.02 | 48.56 | 2,275,731 | -0.64(-1.30%) |
Sep 22, 2009 | 48.31 | 49.28 | 47.96 | 49.20 | 1,950,784 | +1.74(+3.66%) |
Sep 21, 2009 | 47.18 | 47.61 | 46.34 | 47.46 | 1,788,090 | -0.70(-1.44%) |
Sep 18, 2009 | 49.20 | 49.38 | 47.79 | 48.16 | 2,310,137 | -0.30(-0.62%) |
Sep 17, 2009 | 48.44 | 49.66 | 48.23 | 48.46 | 1,779,499 | -0.08(-0.16%) |
Sep 16, 2009 | 48.02 | 48.77 | 47.92 | 48.54 | 2,497,541 | +0.83(+1.74%) |
Sep 15, 2009 | 47.49 | 48.08 | 46.79 | 47.71 | 2,741,857 | +0.39(+0.83%) |
Sep 14, 2009 | 46.73 | 47.71 | 46.38 | 47.31 | 2,137,304 | +0.00(+0.00%) |
Sep 11, 2009 | 47.71 | 49.22 | 47.00 | 47.31 | 3,120,559 | -0.05(-0.10%) |
Sep 10, 2009 | 46.03 | 47.46 | 45.39 | 47.36 | 2,302,283 | +1.30(+2.81%) |
Sep 09, 2009 | 45.96 | 46.73 | 45.45 | 46.06 | 1,859,468 | +0.21(+0.45%) |
Sep 08, 2009 | 45.33 | 46.43 | 45.30 | 45.85 | 1,697,807 | +1.05(+2.35%) |
Sep 04, 2009 | 43.76 | 44.88 | 43.28 | 44.80 | 1,743,182 | +1.27(+2.91%) |
Sep 03, 2009 | 44.34 | 44.69 | 43.28 | 43.53 | 2,804,349 | -0.63(-1.43%) |
Sep 02, 2009 | 44.63 | 45.05 | 44.00 | 44.16 | 2,157,885 | -0.53(-1.18%) |
Sep 01, 2009 | 45.25 | 46.04 | 44.26 | 44.69 | 2,325,225 | -0.75(-1.65%) |
Aug 31, 2009 | 46.30 | 46.47 | 45.00 | 45.44 | 2,509,748 | -1.89(-3.99%) |
Aug 28, 2009 | 47.53 | 47.89 | 46.87 | 47.33 | 1,762,969 | +0.52(+1.10%) |
Aug 27, 2009 | 46.77 | 47.17 | 45.75 | 46.81 | 2,663,639 | -0.38(-0.80%) |
Aug 26, 2009 | 47.77 | 47.77 | 46.91 | 47.19 | 2,775,665 | -0.97(-2.01%) |
Aug 25, 2009 | 48.97 | 49.30 | 47.70 | 48.16 | 2,470,612 | -0.97(-1.97%) |
Aug 24, 2009 | 49.07 | 49.65 | 48.76 | 49.12 | 2,317,137 | +0.61(+1.26%) |
Aug 21, 2009 | 47.32 | 48.84 | 47.30 | 48.51 | 2,963,601 | +1.60(+3.40%) |
Aug 20, 2009 | 46.85 | 47.33 | 45.73 | 46.92 | 3,684,305 | +0.12(+0.26%) |
Aug 19, 2009 | 45.28 | 46.97 | 45.10 | 46.79 | 1,919,224 | +0.88(+1.92%) |
Aug 18, 2009 | 44.93 | 46.21 | 44.72 | 45.91 | 2,456,555 | +1.45(+3.25%) |
Aug 17, 2009 | 44.00 | 45.22 | 44.00 | 44.46 | 3,549,262 | -1.01(-2.21%) |
Aug 14, 2009 | 45.37 | 45.53 | 44.71 | 45.47 | 3,946,273 | +0.04(+0.08%) |
Aug 13, 2009 | 43.86 | 45.50 | 43.47 | 45.43 | 2,734,198 | +1.98(+4.56%) |
Aug 12, 2009 | 42.93 | 43.86 | 42.93 | 43.45 | 1,414,860 | +0.39(+0.89%) |
Aug 11, 2009 | 43.67 | 43.68 | 42.99 | 43.06 | 1,101,600 | -0.97(-2.20%) |
Aug 10, 2009 | 43.67 | 44.29 | 43.30 | 44.03 | 977,992 | +0.48(+1.10%) |
Aug 07, 2009 | 44.50 | 44.77 | 43.05 | 43.55 | 1,944,310 | -0.24(-0.56%) |
Aug 06, 2009 | 44.31 | 44.53 | 43.46 | 43.80 | 2,084,829 | -0.36(-0.81%) |
Aug 05, 2009 | 45.23 | 45.46 | 44.14 | 44.15 | 2,050,229 | -1.01(-2.25%) |
Aug 04, 2009 | 44.60 | 45.43 | 44.30 | 45.17 | 1,697,836 | +0.20(+0.45%) |