Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 44.01 | 44.18 | 43.40 | 43.63 | 6,242,803 | -0.44(-1.01%) |
Oct 29, 2009 | 43.47 | 44.17 | 42.74 | 44.07 | 7,510,106 | +0.74(+1.71%) |
Oct 28, 2009 | 44.41 | 44.53 | 43.25 | 43.33 | 8,618,019 | -1.07(-2.41%) |
Oct 27, 2009 | 45.23 | 45.34 | 44.36 | 44.40 | 8,567,545 | -0.93(-2.04%) |
Oct 26, 2009 | 46.00 | 46.00 | 45.06 | 45.33 | 7,456,751 | -0.46(-1.00%) |
Oct 23, 2009 | 45.73 | 45.92 | 45.65 | 45.78 | 8,381,564 | +0.39(+0.85%) |
Oct 22, 2009 | 44.49 | 45.66 | 44.37 | 45.40 | 11,237,838 | +1.22(+2.76%) |
Oct 21, 2009 | 45.24 | 45.27 | 44.01 | 44.18 | 17,363,934 | -1.48(-3.24%) |
Oct 20, 2009 | 45.88 | 46.04 | 45.61 | 45.66 | 20,097,466 | -3.17(-6.49%) |
Oct 19, 2009 | 47.97 | 49.07 | 47.59 | 48.83 | 5,768,187 | +0.98(+2.05%) |
Oct 16, 2009 | 47.22 | 48.18 | 47.04 | 47.84 | 4,938,741 | +0.36(+0.76%) |
Oct 15, 2009 | 47.48 | 47.80 | 47.21 | 47.48 | 3,061,367 | -0.18(-0.37%) |
Oct 14, 2009 | 47.43 | 47.95 | 46.76 | 47.66 | 4,756,637 | +0.67(+1.42%) |
Oct 13, 2009 | 47.43 | 47.48 | 46.75 | 46.99 | 3,974,796 | -0.20(-0.43%) |
Oct 12, 2009 | 47.62 | 47.77 | 46.98 | 47.20 | 7,319,855 | -0.89(-1.85%) |
Oct 09, 2009 | 46.42 | 48.24 | 46.33 | 48.08 | 8,371,745 | +1.79(+3.86%) |
Oct 08, 2009 | 47.19 | 47.23 | 46.23 | 46.30 | 10,535,676 | -0.65(-1.39%) |
Oct 07, 2009 | 48.21 | 48.21 | 46.67 | 46.95 | 8,912,160 | -1.36(-2.82%) |
Oct 06, 2009 | 47.79 | 48.41 | 47.56 | 48.31 | 4,370,751 | +0.75(+1.59%) |
Oct 05, 2009 | 47.88 | 48.15 | 47.43 | 47.56 | 6,707,603 | -0.24(-0.50%) |
Oct 02, 2009 | 48.62 | 48.62 | 47.62 | 47.80 | 5,731,418 | -0.79(-1.62%) |
Oct 01, 2009 | 49.44 | 49.54 | 48.57 | 48.59 | 5,030,377 | -0.93(-1.88%) |
Sep 30, 2009 | 50.23 | 50.23 | 49.24 | 49.52 | 6,637,866 | -0.62(-1.23%) |
Sep 29, 2009 | 49.89 | 50.30 | 49.63 | 50.13 | 4,107,663 | +0.43(+0.87%) |
Sep 28, 2009 | 49.64 | 50.01 | 49.38 | 49.70 | 3,879,233 | +0.30(+0.62%) |
Sep 25, 2009 | 49.25 | 49.67 | 48.98 | 49.40 | 5,980,596 | +0.60(+1.22%) |
Sep 24, 2009 | 49.93 | 49.93 | 48.79 | 48.80 | 5,251,303 | -1.19(-2.38%) |
Sep 23, 2009 | 50.67 | 50.67 | 49.89 | 49.99 | 7,093,179 | -0.46(-0.92%) |
Sep 22, 2009 | 50.62 | 50.65 | 50.20 | 50.46 | 4,050,266 | +0.20(+0.40%) |
Sep 21, 2009 | 50.42 | 50.82 | 49.96 | 50.25 | 3,995,033 | -0.53(-1.05%) |
Sep 18, 2009 | 50.67 | 50.95 | 50.12 | 50.79 | 8,748,698 | +0.33(+0.65%) |
Sep 17, 2009 | 48.29 | 50.86 | 47.90 | 50.46 | 11,746,464 | +2.34(+4.87%) |
Sep 16, 2009 | 48.23 | 48.66 | 47.89 | 48.12 | 5,800,511 | +0.11(+0.22%) |
Sep 15, 2009 | 47.98 | 48.45 | 47.58 | 48.01 | 4,968,981 | +0.07(+0.15%) |
Sep 14, 2009 | 47.51 | 48.48 | 47.22 | 47.94 | 4,446,872 | -0.03(-0.07%) |
Sep 11, 2009 | 46.81 | 48.06 | 46.45 | 47.97 | 9,540,581 | +1.32(+2.83%) |
Sep 10, 2009 | 46.46 | 46.87 | 45.79 | 46.65 | 7,711,134 | +0.27(+0.59%) |
Sep 09, 2009 | 46.84 | 46.99 | 46.02 | 46.38 | 11,400,286 | -0.66(-1.40%) |
Sep 08, 2009 | 47.69 | 48.00 | 46.71 | 47.04 | 8,856,694 | -0.70(-1.47%) |
Sep 04, 2009 | 47.51 | 47.93 | 47.25 | 47.74 | 3,635,824 | +0.25(+0.53%) |
Sep 03, 2009 | 47.55 | 47.78 | 46.58 | 47.49 | 6,199,734 | +0.20(+0.43%) |
Sep 02, 2009 | 47.78 | 48.15 | 47.20 | 47.29 | 6,761,659 | -0.66(-1.38%) |
Sep 01, 2009 | 48.20 | 48.83 | 47.55 | 47.95 | 8,397,329 | +0.39(+0.83%) |
Aug 31, 2009 | 47.50 | 47.61 | 46.80 | 47.55 | 3,720,421 | +0.02(+0.04%) |
Aug 28, 2009 | 48.03 | 48.12 | 47.25 | 47.53 | 5,351,813 | -0.37(-0.78%) |
Aug 27, 2009 | 47.55 | 48.17 | 47.35 | 47.91 | 6,267,245 | +0.61(+1.29%) |
Aug 26, 2009 | 47.11 | 47.62 | 46.92 | 47.30 | 6,623,784 | +0.10(+0.20%) |
Aug 25, 2009 | 47.72 | 48.17 | 47.06 | 47.20 | 8,458,165 | -0.18(-0.37%) |
Aug 24, 2009 | 47.74 | 47.74 | 46.76 | 47.38 | 6,441,388 | -0.13(-0.28%) |
Aug 21, 2009 | 47.69 | 47.81 | 47.07 | 47.51 | 5,464,464 | +0.19(+0.40%) |
Aug 20, 2009 | 46.75 | 47.39 | 46.61 | 47.32 | 4,730,992 | +0.56(+1.19%) |
Aug 19, 2009 | 46.79 | 47.01 | 46.43 | 46.77 | 3,493,006 | -0.23(-0.49%) |
Aug 18, 2009 | 47.06 | 47.44 | 46.68 | 46.99 | 3,567,725 | +0.17(+0.35%) |
Aug 17, 2009 | 46.82 | 47.30 | 46.68 | 46.83 | 3,727,163 | -0.48(-1.01%) |
Aug 14, 2009 | 47.90 | 48.04 | 47.00 | 47.30 | 3,157,798 | -0.51(-1.07%) |
Aug 13, 2009 | 47.88 | 48.05 | 47.41 | 47.82 | 3,005,637 | -0.16(-0.33%) |
Aug 12, 2009 | 47.76 | 48.41 | 47.56 | 47.98 | 4,239,827 | +0.28(+0.58%) |
Aug 11, 2009 | 48.26 | 48.26 | 47.60 | 47.70 | 3,883,764 | -0.58(-1.20%) |
Aug 10, 2009 | 48.63 | 48.66 | 47.89 | 48.28 | 2,829,865 | -0.41(-0.83%) |
Aug 07, 2009 | 48.15 | 48.93 | 47.64 | 48.68 | 3,654,765 | +0.67(+1.40%) |
Aug 06, 2009 | 47.35 | 48.01 | 46.91 | 48.01 | 5,914,570 | +0.88(+1.86%) |
Aug 05, 2009 | 47.77 | 47.95 | 46.88 | 47.13 | 5,583,735 | -0.56(-1.17%) |
Aug 04, 2009 | 47.89 | 48.07 | 47.56 | 47.69 | 6,481,405 | -0.33(-0.68%) |