Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Sep 01, 2009 | 44.31 | 44.89 | 42.39 | 42.46 | 2,092,517 | -2.20(-4.93%) |
Aug 31, 2009 | 44.02 | 44.69 | 43.89 | 44.66 | 1,126,675 | -0.15(-0.33%) |
Aug 28, 2009 | 45.06 | 45.27 | 44.33 | 44.80 | 2,238,875 | +0.04(+0.09%) |
Aug 27, 2009 | 44.27 | 44.84 | 43.95 | 44.76 | 1,615,922 | +0.45(+1.03%) |
Aug 26, 2009 | 44.29 | 44.71 | 43.90 | 44.31 | 1,743,875 | -0.07(-0.15%) |
Aug 25, 2009 | 44.31 | 44.85 | 44.28 | 44.37 | 2,310,610 | +0.41(+0.92%) |
Aug 24, 2009 | 44.98 | 45.28 | 43.89 | 43.97 | 1,768,480 | -0.49(-1.10%) |
Aug 21, 2009 | 44.17 | 44.61 | 43.92 | 44.46 | 1,442,890 | +0.87(+1.99%) |
Aug 20, 2009 | 42.74 | 43.65 | 42.64 | 43.59 | 1,538,641 | +1.01(+2.37%) |
Aug 19, 2009 | 42.02 | 42.87 | 41.99 | 42.58 | 1,681,608 | -0.02(-0.04%) |
Aug 18, 2009 | 42.28 | 42.84 | 42.19 | 42.60 | 1,698,763 | +0.56(+1.33%) |
Aug 17, 2009 | 42.25 | 42.41 | 41.81 | 42.03 | 1,878,548 | -1.59(-3.65%) |
Aug 14, 2009 | 43.84 | 43.87 | 42.91 | 43.63 | 1,600,566 | -0.17(-0.39%) |
Aug 13, 2009 | 43.52 | 43.81 | 42.89 | 43.80 | 1,209,522 | +0.79(+1.83%) |
Aug 12, 2009 | 42.17 | 43.29 | 42.12 | 43.01 | 1,775,304 | +0.67(+1.57%) |
Aug 11, 2009 | 43.63 | 43.67 | 42.28 | 42.34 | 1,636,654 | -1.57(-3.57%) |
Aug 10, 2009 | 43.76 | 44.32 | 43.40 | 43.91 | 1,604,529 | -0.10(-0.22%) |
Aug 07, 2009 | 43.78 | 44.81 | 43.34 | 44.01 | 1,886,468 | +1.02(+2.38%) |
Aug 06, 2009 | 43.86 | 44.02 | 42.59 | 42.98 | 2,581,720 | -0.18(-0.41%) |
Aug 05, 2009 | 42.12 | 43.35 | 41.88 | 43.16 | 2,217,771 | +1.39(+3.32%) |
Aug 04, 2009 | 41.17 | 42.03 | 40.68 | 41.77 | 1,796,557 | +0.69(+1.68%) |