Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 45.00 | 45.40 | 44.19 | 45.25 | 4,678,772 | +0.08(+0.18%) |
Oct 29, 2009 | 45.39 | 45.67 | 44.54 | 45.17 | 2,907,855 | +0.13(+0.29%) |
Oct 28, 2009 | 44.26 | 45.37 | 43.49 | 45.04 | 3,977,528 | +0.59(+1.33%) |
Oct 27, 2009 | 45.80 | 45.80 | 44.45 | 44.45 | 3,184,270 | -1.41(-3.07%) |
Oct 26, 2009 | 46.35 | 46.63 | 45.75 | 45.86 | 1,531,374 | -0.48(-1.04%) |
Oct 23, 2009 | 46.73 | 46.60 | 46.20 | 46.34 | 1,752,408 | -0.53(-1.13%) |
Oct 22, 2009 | 46.05 | 46.87 | 45.81 | 46.87 | 2,391,142 | +0.73(+1.58%) |
Oct 21, 2009 | 46.50 | 46.90 | 46.03 | 46.14 | 1,963,762 | -0.55(-1.18%) |
Oct 20, 2009 | 46.88 | 46.70 | 46.53 | 46.69 | 832,097 | -0.08(-0.17%) |
Oct 19, 2009 | 46.85 | 46.94 | 46.43 | 46.77 | 1,046,983 | +0.13(+0.28%) |
Oct 16, 2009 | 46.74 | 46.85 | 46.52 | 46.64 | 1,047,764 | -0.33(-0.70%) |
Oct 15, 2009 | 46.69 | 47.49 | 46.60 | 46.97 | 1,971,458 | -0.10(-0.21%) |
Oct 14, 2009 | 47.30 | 47.39 | 46.77 | 47.07 | 1,451,785 | +0.58(+1.25%) |
Oct 13, 2009 | 47.00 | 47.39 | 46.34 | 46.49 | 1,948,741 | -0.77(-1.63%) |
Oct 09, 2009 | 47.25 | 47.66 | 46.87 | 47.26 | 1,478,850 | -0.07(-0.15%) |
Oct 08, 2009 | 48.00 | 48.12 | 47.11 | 47.33 | 1,684,760 | -0.34(-0.71%) |
Oct 07, 2009 | 47.25 | 47.75 | 46.85 | 47.67 | 1,432,899 | +0.42(+0.89%) |
Oct 06, 2009 | 47.25 | 48.00 | 46.76 | 47.25 | 2,678,912 | +0.17(+0.36%) |
Oct 05, 2009 | 46.40 | 47.49 | 46.20 | 47.08 | 2,260,502 | +0.98(+2.13%) |
Oct 02, 2009 | 46.76 | 47.07 | 46.05 | 46.10 | 3,488,771 | -1.93(-4.02%) |
Oct 01, 2009 | 48.89 | 49.14 | 47.95 | 48.03 | 3,488,961 | -0.84(-1.72%) |
Sep 30, 2009 | 49.12 | 49.19 | 48.30 | 48.87 | 2,767,910 | -0.07(-0.14%) |
Sep 29, 2009 | 48.55 | 49.00 | 48.35 | 48.94 | 2,699,869 | +0.49(+1.01%) |
Sep 28, 2009 | 47.96 | 48.58 | 47.86 | 48.45 | 2,081,482 | +0.76(+1.59%) |
Sep 25, 2009 | 47.24 | 47.75 | 47.01 | 47.69 | 2,006,331 | +0.61(+1.30%) |
Sep 24, 2009 | 48.25 | 48.51 | 47.06 | 47.08 | 2,990,892 | -1.10(-2.28%) |
Sep 23, 2009 | 48.09 | 48.63 | 47.90 | 48.18 | 1,828,234 | +0.08(+0.17%) |
Sep 22, 2009 | 48.25 | 48.25 | 47.81 | 48.10 | 1,984,526 | +0.27(+0.56%) |
Sep 21, 2009 | 47.60 | 48.19 | 47.56 | 47.83 | 1,385,953 | -0.02(-0.04%) |
Sep 18, 2009 | 48.31 | 48.92 | 47.85 | 47.85 | 4,531,795 | -0.47(-0.97%) |
Sep 17, 2009 | 48.39 | 48.97 | 48.07 | 48.32 | 1,949,005 | -0.28(-0.58%) |
Sep 16, 2009 | 48.50 | 48.81 | 48.06 | 48.60 | 3,575,138 | +0.10(+0.21%) |
Sep 15, 2009 | 46.92 | 48.58 | 46.83 | 48.50 | 5,135,375 | +1.80(+3.85%) |
Sep 14, 2009 | 45.30 | 46.70 | 45.30 | 46.70 | 2,831,415 | +1.07(+2.34%) |
Sep 11, 2009 | 44.80 | 45.64 | 44.68 | 45.63 | 3,126,628 | +0.67(+1.49%) |
Sep 10, 2009 | 44.03 | 45.00 | 44.00 | 44.96 | 3,506,356 | +1.09(+2.48%) |
Sep 09, 2009 | 44.61 | 44.83 | 43.76 | 43.87 | 3,600,253 | -0.96(-2.14%) |
Sep 08, 2009 | 45.22 | 45.22 | 44.51 | 44.83 | 3,043,600 | +0.01(+0.02%) |
Sep 04, 2009 | 44.15 | 44.88 | 44.06 | 44.82 | 1,961,635 | +0.63(+1.43%) |
Sep 03, 2009 | 43.30 | 44.19 | 42.98 | 44.19 | 4,629,058 | +1.22(+2.84%) |
Sep 02, 2009 | 43.50 | 43.89 | 42.96 | 42.97 | 3,443,031 | -0.95(-2.16%) |
Sep 01, 2009 | 45.10 | 45.80 | 43.87 | 43.92 | 4,944,269 | -1.94(-4.23%) |
Aug 31, 2009 | 45.85 | 46.24 | 45.51 | 45.86 | 3,450,531 | -0.54(-1.16%) |
Aug 28, 2009 | 47.90 | 47.90 | 46.16 | 46.40 | 6,288,375 | -1.71(-3.55%) |
Aug 27, 2009 | 47.50 | 48.11 | 47.17 | 48.11 | 4,085,306 | +1.44(+3.09%) |
Aug 26, 2009 | 46.03 | 46.89 | 45.51 | 46.67 | 2,318,129 | +0.20(+0.43%) |
Aug 25, 2009 | 45.34 | 46.50 | 45.31 | 46.47 | 3,334,224 | +1.72(+3.84%) |
Aug 24, 2009 | 45.30 | 45.55 | 44.53 | 44.75 | 2,097,848 | -0.45(-1.00%) |
Aug 21, 2009 | 45.27 | 45.43 | 44.93 | 45.20 | 2,697,756 | +0.31(+0.69%) |
Aug 20, 2009 | 44.63 | 45.00 | 44.35 | 44.89 | 2,502,774 | +0.52(+1.17%) |
Aug 19, 2009 | 43.50 | 44.67 | 43.37 | 44.37 | 2,343,227 | +0.36(+0.82%) |
Aug 18, 2009 | 43.98 | 44.12 | 43.58 | 44.01 | 1,640,814 | +0.34(+0.78%) |
Aug 17, 2009 | 43.55 | 43.83 | 43.16 | 43.67 | 2,172,995 | -1.15(-2.57%) |
Aug 14, 2009 | 44.55 | 44.82 | 43.81 | 44.82 | 1,950,171 | +0.39(+0.88%) |
Aug 13, 2009 | 44.25 | 44.72 | 43.96 | 44.43 | 1,679,481 | +0.63(+1.44%) |
Aug 12, 2009 | 43.88 | 44.59 | 43.57 | 43.80 | 2,060,851 | -0.25(-0.57%) |
Aug 11, 2009 | 45.15 | 45.30 | 43.93 | 44.05 | 3,259,049 | -1.42(-3.12%) |
Aug 10, 2009 | 46.19 | 46.29 | 45.28 | 45.47 | 2,302,080 | -0.83(-1.79%) |
Aug 07, 2009 | 46.30 | 46.99 | 46.07 | 46.30 | 1,994,550 | +0.60(+1.31%) |
Aug 06, 2009 | 47.64 | 47.65 | 45.70 | 45.70 | 3,304,815 | -1.94(-4.07%) |
Aug 05, 2009 | 46.65 | 48.00 | 46.64 | 47.64 | 5,026,261 | +0.74(+1.58%) |