Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 47.58 | 47.98 | 46.34 | 46.61 | 7,153,387 | -1.21(-2.53%) |
Oct 29, 2009 | 47.32 | 48.14 | 47.29 | 47.82 | 6,652,790 | +0.65(+1.37%) |
Oct 28, 2009 | 48.19 | 48.34 | 47.06 | 47.18 | 6,946,745 | -0.98(-2.03%) |
Oct 27, 2009 | 48.78 | 48.95 | 48.04 | 48.15 | 7,106,087 | -0.52(-1.07%) |
Oct 26, 2009 | 49.21 | 49.81 | 48.26 | 48.67 | 6,125,649 | -0.63(-1.29%) |
Oct 23, 2009 | 49.16 | 49.42 | 48.67 | 49.31 | 8,610,135 | -0.61(-1.23%) |
Oct 22, 2009 | 49.42 | 50.21 | 48.86 | 49.92 | 11,342,551 | +1.56(+3.22%) |
Oct 21, 2009 | 47.98 | 49.03 | 47.98 | 48.36 | 5,587,832 | +0.24(+0.50%) |
Oct 20, 2009 | 47.94 | 48.20 | 47.90 | 48.12 | 5,536,562 | -0.23(-0.48%) |
Oct 19, 2009 | 48.33 | 48.84 | 48.04 | 48.36 | 4,839,958 | +0.19(+0.39%) |
Oct 16, 2009 | 48.17 | 48.79 | 47.81 | 48.17 | 5,258,769 | -0.48(-0.98%) |
Oct 15, 2009 | 48.28 | 48.93 | 48.28 | 48.64 | 5,829,496 | +0.13(+0.26%) |
Oct 14, 2009 | 47.74 | 48.74 | 47.56 | 48.52 | 6,505,304 | +1.22(+2.57%) |
Oct 13, 2009 | 47.39 | 47.65 | 47.01 | 47.30 | 3,882,639 | -0.15(-0.31%) |
Oct 12, 2009 | 47.79 | 47.88 | 47.18 | 47.44 | 3,796,300 | +0.10(+0.20%) |
Oct 09, 2009 | 47.18 | 47.35 | 46.88 | 47.35 | 4,425,062 | +0.13(+0.27%) |
Oct 08, 2009 | 46.49 | 47.49 | 46.49 | 47.22 | 5,206,402 | +0.88(+1.90%) |
Oct 07, 2009 | 46.60 | 46.79 | 46.08 | 46.34 | 4,999,235 | -0.50(-1.07%) |
Oct 06, 2009 | 46.54 | 47.36 | 46.46 | 46.84 | 4,309,654 | +0.58(+1.25%) |
Oct 05, 2009 | 45.58 | 46.51 | 45.56 | 46.27 | 4,160,199 | +0.69(+1.52%) |
Oct 02, 2009 | 45.50 | 45.84 | 45.38 | 45.58 | 5,118,159 | -0.39(-0.85%) |
Oct 01, 2009 | 46.61 | 46.80 | 45.87 | 45.97 | 6,885,488 | -0.79(-1.69%) |
Sep 30, 2009 | 46.92 | 47.51 | 46.11 | 46.76 | 7,199,708 | -0.09(-0.19%) |
Sep 29, 2009 | 47.38 | 47.68 | 46.80 | 46.85 | 5,051,154 | -0.65(-1.36%) |
Sep 28, 2009 | 46.84 | 47.78 | 46.84 | 47.50 | 3,772,665 | +0.73(+1.57%) |
Sep 25, 2009 | 46.91 | 47.13 | 46.49 | 46.76 | 5,477,592 | -0.19(-0.40%) |
Sep 24, 2009 | 47.30 | 47.67 | 46.65 | 46.95 | 4,907,560 | -0.20(-0.43%) |
Sep 23, 2009 | 47.60 | 48.15 | 47.08 | 47.15 | 5,278,300 | -0.35(-0.73%) |
Sep 22, 2009 | 47.41 | 47.62 | 46.94 | 47.50 | 3,487,777 | +0.27(+0.58%) |
Sep 21, 2009 | 46.83 | 47.32 | 46.83 | 47.23 | 4,040,855 | -0.05(-0.11%) |
Sep 18, 2009 | 47.60 | 47.68 | 47.20 | 47.28 | 6,925,148 | -0.17(-0.36%) |
Sep 17, 2009 | 47.74 | 47.81 | 47.20 | 47.45 | 5,321,079 | +0.01(+0.03%) |
Sep 16, 2009 | 47.37 | 47.83 | 47.20 | 47.44 | 4,296,776 | +0.12(+0.25%) |
Sep 15, 2009 | 47.29 | 47.44 | 46.89 | 47.32 | 5,629,421 | +0.08(+0.16%) |
Sep 14, 2009 | 46.71 | 47.29 | 46.52 | 47.24 | 5,470,854 | +0.35(+0.76%) |
Sep 11, 2009 | 47.15 | 47.20 | 46.71 | 46.89 | 5,257,831 | -0.25(-0.52%) |
Sep 10, 2009 | 46.28 | 47.13 | 45.94 | 47.13 | 6,526,402 | +0.77(+1.65%) |
Sep 09, 2009 | 45.37 | 46.57 | 45.37 | 46.37 | 7,530,086 | +0.94(+2.08%) |
Sep 08, 2009 | 45.43 | 45.81 | 45.25 | 45.42 | 5,316,479 | +0.22(+0.48%) |
Sep 04, 2009 | 44.97 | 45.33 | 44.62 | 45.21 | 3,553,717 | +0.21(+0.46%) |
Sep 03, 2009 | 44.82 | 45.06 | 44.44 | 45.00 | 5,041,962 | +0.28(+0.62%) |
Sep 02, 2009 | 44.66 | 45.10 | 44.28 | 44.72 | 5,143,454 | +0.22(+0.50%) |
Sep 01, 2009 | 45.50 | 46.12 | 44.31 | 44.50 | 9,254,953 | -1.18(-2.59%) |
Aug 31, 2009 | 45.27 | 45.68 | 45.11 | 45.68 | 5,285,812 | +0.11(+0.25%) |
Aug 28, 2009 | 45.61 | 45.71 | 44.92 | 45.57 | 5,513,436 | +0.18(+0.40%) |
Aug 27, 2009 | 45.29 | 45.52 | 44.64 | 45.39 | 6,433,630 | +0.13(+0.29%) |
Aug 26, 2009 | 46.06 | 46.09 | 45.16 | 45.25 | 7,423,296 | -0.80(-1.73%) |
Aug 25, 2009 | 46.01 | 46.39 | 45.77 | 46.05 | 5,432,271 | +0.08(+0.17%) |
Aug 24, 2009 | 46.09 | 46.25 | 45.63 | 45.97 | 3,958,301 | -0.05(-0.11%) |
Aug 21, 2009 | 45.62 | 46.20 | 45.15 | 46.03 | 6,825,409 | +0.89(+1.98%) |
Aug 20, 2009 | 44.85 | 45.21 | 44.67 | 45.13 | 4,013,125 | +0.28(+0.62%) |
Aug 19, 2009 | 43.94 | 45.01 | 43.88 | 44.85 | 6,166,990 | +0.60(+1.36%) |
Aug 18, 2009 | 44.28 | 44.40 | 43.97 | 44.25 | 5,433,386 | +0.37(+0.85%) |
Aug 17, 2009 | 44.34 | 44.65 | 43.74 | 43.88 | 7,028,252 | -0.98(-2.19%) |
Aug 14, 2009 | 45.51 | 45.60 | 44.43 | 44.86 | 5,719,491 | -0.59(-1.29%) |
Aug 13, 2009 | 45.47 | 45.87 | 45.31 | 45.45 | 6,913,391 | -0.05(-0.11%) |
Aug 12, 2009 | 44.90 | 45.71 | 44.62 | 45.50 | 7,641,666 | +0.62(+1.39%) |
Aug 11, 2009 | 44.56 | 44.99 | 44.24 | 44.87 | 7,634,239 | +0.27(+0.61%) |
Aug 10, 2009 | 45.66 | 45.66 | 44.23 | 44.60 | 9,417,529 | -1.25(-2.73%) |
Aug 07, 2009 | 45.72 | 46.23 | 45.49 | 45.86 | 7,082,756 | +0.31(+0.69%) |
Aug 06, 2009 | 45.27 | 45.66 | 45.15 | 45.54 | 6,831,752 | +0.36(+0.79%) |
Aug 05, 2009 | 45.51 | 45.76 | 44.80 | 45.18 | 7,195,989 | +0.05(+0.11%) |
Aug 04, 2009 | 45.11 | 45.60 | 44.97 | 45.13 | 7,622,978 | -0.22(-0.49%) |