Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 44.44 | 44.44 | 42.46 | 42.66 | 2,121,570 | -2.06(-4.61%) |
Oct 29, 2009 | 43.85 | 44.76 | 43.45 | 44.72 | 1,555,292 | +1.55(+3.59%) |
Oct 28, 2009 | 44.26 | 44.37 | 43.04 | 43.17 | 1,811,261 | -1.24(-2.80%) |
Oct 27, 2009 | 44.55 | 44.80 | 44.06 | 44.41 | 1,879,647 | -0.19(-0.44%) |
Oct 26, 2009 | 45.84 | 45.87 | 44.33 | 44.61 | 1,630,603 | -1.22(-2.66%) |
Oct 23, 2009 | 45.96 | 46.02 | 45.50 | 45.83 | 1,778,871 | -0.50(-1.07%) |
Oct 22, 2009 | 45.34 | 46.43 | 45.20 | 46.32 | 1,923,595 | +1.08(+2.39%) |
Oct 21, 2009 | 46.02 | 46.73 | 45.19 | 45.24 | 1,107,930 | -0.92(-1.99%) |
Oct 20, 2009 | 46.26 | 46.33 | 46.04 | 46.16 | 728,648 | -0.15(-0.33%) |
Oct 19, 2009 | 46.36 | 46.55 | 45.90 | 46.31 | 769,527 | +0.00(+0.00%) |
Oct 16, 2009 | 46.56 | 46.66 | 46.23 | 46.31 | 1,064,203 | -1.08(-2.28%) |
Oct 15, 2009 | 47.20 | 47.42 | 46.94 | 47.39 | 776,218 | -0.44(-0.92%) |
Oct 14, 2009 | 47.17 | 47.89 | 46.96 | 47.83 | 1,224,208 | +1.48(+3.19%) |
Oct 13, 2009 | 46.41 | 46.53 | 45.80 | 46.35 | 1,009,778 | -0.29(-0.63%) |
Oct 12, 2009 | 46.31 | 46.69 | 46.22 | 46.65 | 508,085 | +0.45(+0.97%) |
Oct 09, 2009 | 45.71 | 46.23 | 45.61 | 46.20 | 881,620 | +0.43(+0.94%) |
Oct 08, 2009 | 46.05 | 46.26 | 45.62 | 45.77 | 819,084 | +0.08(+0.18%) |
Oct 07, 2009 | 45.00 | 45.75 | 44.87 | 45.69 | 1,388,119 | +0.58(+1.30%) |
Oct 06, 2009 | 45.07 | 45.53 | 44.55 | 45.10 | 1,126,458 | +0.52(+1.17%) |
Oct 05, 2009 | 43.69 | 44.66 | 43.69 | 44.58 | 1,012,695 | +1.37(+3.18%) |
Oct 02, 2009 | 42.52 | 43.64 | 42.38 | 43.21 | 1,066,087 | -0.06(-0.13%) |
Oct 01, 2009 | 44.87 | 44.97 | 43.23 | 43.27 | 1,666,041 | -1.82(-4.03%) |
Sep 30, 2009 | 45.56 | 45.68 | 44.63 | 45.09 | 849,916 | -0.24(-0.54%) |
Sep 29, 2009 | 45.62 | 46.00 | 45.31 | 45.33 | 1,050,700 | -0.15(-0.32%) |
Sep 28, 2009 | 44.55 | 45.53 | 44.42 | 45.48 | 733,012 | +1.24(+2.81%) |
Sep 25, 2009 | 44.58 | 44.76 | 43.91 | 44.24 | 1,019,406 | -0.65(-1.45%) |
Sep 24, 2009 | 45.97 | 46.02 | 44.53 | 44.89 | 2,186,368 | -0.79(-1.72%) |
Sep 23, 2009 | 46.66 | 46.83 | 45.64 | 45.67 | 1,304,714 | -0.86(-1.85%) |
Sep 22, 2009 | 45.96 | 46.55 | 45.74 | 46.53 | 1,149,912 | +1.04(+2.28%) |
Sep 21, 2009 | 45.35 | 45.67 | 45.32 | 45.49 | 955,355 | -0.37(-0.81%) |
Sep 18, 2009 | 46.01 | 46.18 | 45.61 | 45.87 | 1,142,709 | -0.02(-0.05%) |
Sep 17, 2009 | 45.82 | 46.56 | 45.62 | 45.89 | 1,283,463 | +0.64(+1.42%) |
Sep 16, 2009 | 44.64 | 45.93 | 44.60 | 45.25 | 1,269,392 | +0.74(+1.66%) |
Sep 15, 2009 | 44.60 | 44.96 | 43.94 | 44.51 | 1,934,740 | +0.03(+0.07%) |
Sep 14, 2009 | 43.47 | 44.57 | 43.47 | 44.48 | 1,371,920 | +0.38(+0.87%) |
Sep 11, 2009 | 44.48 | 44.62 | 44.07 | 44.10 | 1,027,465 | -0.35(-0.79%) |
Sep 10, 2009 | 44.09 | 44.48 | 43.50 | 44.45 | 1,145,345 | +0.33(+0.75%) |
Sep 09, 2009 | 43.60 | 44.24 | 43.49 | 44.11 | 1,638,075 | +0.53(+1.21%) |
Sep 08, 2009 | 43.85 | 43.98 | 43.28 | 43.59 | 1,162,674 | +0.33(+0.77%) |
Sep 04, 2009 | 43.12 | 43.38 | 42.83 | 43.25 | 1,389,672 | +0.32(+0.74%) |
Sep 03, 2009 | 42.43 | 43.01 | 42.31 | 42.94 | 962,033 | +0.93(+2.22%) |
Sep 02, 2009 | 42.08 | 42.78 | 41.91 | 42.00 | 1,421,068 | -0.45(-1.05%) |
Sep 01, 2009 | 44.30 | 44.88 | 42.38 | 42.45 | 2,092,925 | -2.20(-4.93%) |
Aug 31, 2009 | 44.02 | 44.68 | 43.88 | 44.65 | 1,126,894 | -0.15(-0.33%) |
Aug 28, 2009 | 45.06 | 45.26 | 44.32 | 44.80 | 2,239,311 | +0.04(+0.09%) |
Aug 27, 2009 | 44.26 | 44.83 | 43.94 | 44.76 | 1,616,237 | +0.45(+1.03%) |
Aug 26, 2009 | 44.28 | 44.70 | 43.89 | 44.30 | 1,744,215 | -0.06(-0.15%) |
Aug 25, 2009 | 44.30 | 44.84 | 44.27 | 44.37 | 2,311,060 | +0.41(+0.92%) |
Aug 24, 2009 | 44.97 | 45.27 | 43.88 | 43.96 | 1,768,824 | -0.49(-1.10%) |
Aug 21, 2009 | 44.16 | 44.60 | 43.91 | 44.45 | 1,443,171 | +0.87(+1.99%) |
Aug 20, 2009 | 42.73 | 43.64 | 42.64 | 43.58 | 1,538,940 | +1.01(+2.37%) |
Aug 19, 2009 | 42.01 | 42.86 | 41.98 | 42.57 | 1,681,935 | -0.02(-0.04%) |
Aug 18, 2009 | 42.27 | 42.83 | 42.18 | 42.59 | 1,699,094 | +0.56(+1.33%) |
Aug 17, 2009 | 42.25 | 42.40 | 41.80 | 42.03 | 1,878,914 | -1.59(-3.65%) |
Aug 14, 2009 | 43.83 | 43.86 | 42.90 | 43.62 | 1,600,878 | -0.17(-0.39%) |
Aug 13, 2009 | 43.51 | 43.80 | 42.88 | 43.79 | 1,209,758 | +0.79(+1.83%) |
Aug 12, 2009 | 42.16 | 43.28 | 42.12 | 43.00 | 1,775,650 | +0.67(+1.57%) |
Aug 11, 2009 | 43.63 | 43.66 | 42.27 | 42.34 | 1,636,973 | -1.57(-3.57%) |
Aug 10, 2009 | 43.75 | 44.31 | 43.39 | 43.90 | 1,604,842 | -0.10(-0.22%) |
Aug 07, 2009 | 43.77 | 44.80 | 43.33 | 44.00 | 1,886,836 | +1.02(+2.38%) |
Aug 06, 2009 | 43.85 | 44.02 | 42.58 | 42.98 | 2,582,223 | -0.18(-0.41%) |
Aug 05, 2009 | 42.11 | 43.34 | 41.87 | 43.16 | 2,218,203 | +1.39(+3.32%) |
Aug 04, 2009 | 41.16 | 42.02 | 40.67 | 41.77 | 1,796,907 | +0.69(+1.68%) |