Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 47.15 | 48.45 | 46.21 | 46.40 | 2,217,197 | -0.83(-1.75%) |
Oct 29, 2009 | 46.82 | 47.30 | 46.50 | 47.23 | 959,509 | +0.60(+1.28%) |
Oct 28, 2009 | 46.56 | 46.74 | 45.89 | 46.63 | 1,624,617 | +0.00(+0.00%) |
Oct 27, 2009 | 48.04 | 48.14 | 45.89 | 46.63 | 1,326,220 | -1.16(-2.42%) |
Oct 26, 2009 | 45.92 | 48.09 | 44.67 | 47.79 | 2,992,747 | -0.14(-0.29%) |
Oct 23, 2009 | 47.61 | 47.95 | 47.34 | 47.92 | 728,783 | +0.14(+0.29%) |
Oct 22, 2009 | 47.14 | 47.96 | 46.81 | 47.79 | 434,565 | +0.64(+1.36%) |
Oct 21, 2009 | 47.27 | 48.11 | 47.02 | 47.14 | 744,496 | -0.19(-0.41%) |
Oct 20, 2009 | 46.95 | 47.40 | 46.94 | 47.34 | 595,010 | -0.80(-1.66%) |
Oct 19, 2009 | 47.29 | 48.22 | 47.14 | 48.13 | 473,459 | +0.76(+1.61%) |
Oct 16, 2009 | 46.87 | 47.60 | 46.80 | 47.37 | 387,489 | -0.50(-1.05%) |
Oct 15, 2009 | 47.38 | 47.91 | 47.36 | 47.88 | 506,751 | +0.08(+0.17%) |
Oct 14, 2009 | 47.51 | 48.04 | 47.27 | 47.79 | 464,304 | +0.87(+1.86%) |
Oct 13, 2009 | 46.79 | 47.33 | 46.47 | 46.92 | 703,938 | +0.19(+0.41%) |
Oct 12, 2009 | 46.78 | 46.92 | 46.47 | 46.73 | 241,607 | +0.23(+0.49%) |
Oct 09, 2009 | 45.89 | 46.56 | 45.87 | 46.50 | 420,596 | +0.65(+1.42%) |
Oct 08, 2009 | 44.76 | 45.87 | 44.70 | 45.85 | 769,032 | +1.44(+3.25%) |
Oct 07, 2009 | 44.31 | 44.73 | 44.10 | 44.41 | 607,198 | -0.24(-0.53%) |
Oct 06, 2009 | 44.43 | 45.04 | 44.09 | 44.65 | 510,080 | +0.54(+1.23%) |
Oct 05, 2009 | 43.69 | 44.32 | 43.65 | 44.10 | 650,393 | +0.50(+1.16%) |
Oct 02, 2009 | 44.28 | 44.65 | 43.43 | 43.60 | 1,116,870 | -1.23(-2.74%) |
Oct 01, 2009 | 46.50 | 46.74 | 44.74 | 44.83 | 1,052,879 | -1.96(-4.20%) |
Sep 30, 2009 | 47.42 | 47.54 | 46.31 | 46.79 | 414,380 | -0.43(-0.91%) |
Sep 29, 2009 | 47.01 | 47.57 | 46.88 | 47.23 | 345,001 | +0.43(+0.92%) |
Sep 28, 2009 | 46.81 | 47.14 | 46.43 | 46.79 | 302,863 | +0.30(+0.65%) |
Sep 25, 2009 | 46.08 | 46.84 | 45.94 | 46.49 | 519,620 | +0.40(+0.88%) |
Sep 24, 2009 | 46.56 | 46.83 | 45.55 | 46.09 | 652,771 | -0.46(-0.99%) |
Sep 23, 2009 | 47.68 | 47.79 | 46.45 | 46.55 | 800,136 | -1.10(-2.31%) |
Sep 22, 2009 | 47.55 | 48.36 | 47.55 | 47.65 | 737,421 | +0.08(+0.17%) |
Sep 21, 2009 | 47.25 | 47.68 | 46.90 | 47.57 | 605,473 | +0.04(+0.08%) |
Sep 18, 2009 | 48.20 | 48.30 | 47.28 | 47.53 | 533,506 | -0.50(-1.05%) |
Sep 17, 2009 | 48.70 | 48.95 | 47.83 | 48.03 | 576,527 | -0.37(-0.76%) |
Sep 16, 2009 | 48.35 | 48.84 | 47.96 | 48.40 | 731,175 | +0.44(+0.92%) |
Sep 15, 2009 | 47.18 | 48.06 | 47.07 | 47.96 | 1,013,098 | +1.01(+2.15%) |
Sep 14, 2009 | 46.23 | 46.98 | 46.22 | 46.95 | 822,646 | +0.48(+1.03%) |
Sep 11, 2009 | 46.00 | 46.64 | 45.75 | 46.47 | 977,554 | +0.45(+0.98%) |
Sep 10, 2009 | 44.72 | 46.03 | 44.63 | 46.02 | 446,470 | +1.33(+2.98%) |
Sep 09, 2009 | 43.69 | 44.77 | 43.65 | 44.69 | 535,184 | +0.78(+1.78%) |
Sep 08, 2009 | 44.06 | 44.15 | 43.54 | 43.91 | 361,647 | +0.38(+0.86%) |
Sep 04, 2009 | 43.02 | 43.60 | 42.77 | 43.54 | 321,051 | +0.60(+1.39%) |
Sep 03, 2009 | 43.25 | 43.33 | 42.52 | 42.94 | 236,728 | +0.08(+0.19%) |
Sep 02, 2009 | 42.59 | 43.14 | 42.41 | 42.86 | 318,470 | +0.22(+0.52%) |
Sep 01, 2009 | 43.35 | 44.04 | 42.48 | 42.64 | 459,484 | -0.85(-1.96%) |
Aug 31, 2009 | 44.42 | 44.42 | 43.32 | 43.49 | 530,785 | -1.25(-2.79%) |
Aug 28, 2009 | 44.73 | 45.09 | 44.32 | 44.74 | 515,756 | +0.42(+0.95%) |
Aug 27, 2009 | 43.80 | 44.49 | 42.99 | 44.32 | 546,586 | +0.62(+1.41%) |
Aug 26, 2009 | 43.17 | 44.00 | 43.02 | 43.70 | 529,418 | +0.53(+1.23%) |
Aug 25, 2009 | 42.38 | 43.36 | 42.31 | 43.17 | 504,556 | +0.84(+2.00%) |
Aug 24, 2009 | 42.41 | 42.80 | 42.23 | 42.32 | 276,343 | -0.08(-0.19%) |
Aug 21, 2009 | 42.31 | 42.51 | 41.86 | 42.41 | 393,206 | +0.65(+1.56%) |
Aug 20, 2009 | 41.80 | 42.26 | 41.30 | 41.75 | 409,385 | +0.01(+0.02%) |
Aug 19, 2009 | 41.10 | 42.06 | 41.04 | 41.75 | 584,486 | +0.25(+0.60%) |
Aug 18, 2009 | 40.93 | 41.60 | 40.83 | 41.50 | 543,309 | +0.45(+1.11%) |
Aug 17, 2009 | 41.41 | 41.59 | 40.72 | 41.04 | 409,673 | -0.94(-2.24%) |
Aug 14, 2009 | 42.71 | 42.94 | 41.65 | 41.98 | 308,972 | -0.89(-2.08%) |
Aug 13, 2009 | 42.95 | 43.11 | 42.56 | 42.87 | 304,355 | +0.03(+0.06%) |
Aug 12, 2009 | 42.30 | 43.38 | 42.26 | 42.85 | 584,096 | +0.44(+1.04%) |
Aug 11, 2009 | 42.50 | 42.65 | 41.88 | 42.41 | 344,431 | -0.32(-0.75%) |
Aug 10, 2009 | 43.24 | 43.24 | 42.43 | 42.73 | 240,197 | -0.39(-0.89%) |
Aug 07, 2009 | 43.34 | 43.66 | 42.98 | 43.11 | 537,382 | +0.23(+0.54%) |
Aug 06, 2009 | 43.50 | 43.83 | 42.80 | 42.88 | 434,271 | -0.64(-1.48%) |
Aug 05, 2009 | 44.35 | 44.56 | 43.34 | 43.53 | 380,333 | -0.87(-1.96%) |
Aug 04, 2009 | 43.93 | 44.58 | 43.67 | 44.40 | 390,695 | +0.06(+0.14%) |