Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 45.48 | 45.56 | 44.93 | 45.55 | 682,328 | +0.03(+0.08%) |
Nov 27, 2009 | 45.48 | 46.09 | 45.31 | 45.51 | 175,138 | -0.64(-1.39%) |
Nov 25, 2009 | 46.03 | 46.31 | 46.00 | 46.15 | 272,672 | +0.06(+0.13%) |
Nov 24, 2009 | 46.54 | 46.67 | 46.00 | 46.09 | 571,900 | -0.67(-1.43%) |
Nov 23, 2009 | 46.58 | 46.94 | 46.49 | 46.76 | 355,986 | +0.49(+1.05%) |
Nov 20, 2009 | 46.31 | 46.35 | 46.05 | 46.27 | 318,632 | -0.15(-0.33%) |
Nov 19, 2009 | 46.35 | 46.63 | 46.10 | 46.43 | 587,384 | +0.00(+0.00%) |
Nov 18, 2009 | 46.39 | 46.66 | 46.31 | 46.43 | 374,296 | -0.03(-0.06%) |
Nov 17, 2009 | 46.54 | 46.63 | 46.32 | 46.45 | 328,362 | -0.08(-0.17%) |
Nov 16, 2009 | 46.79 | 46.94 | 46.33 | 46.53 | 952,153 | -0.21(-0.46%) |
Nov 13, 2009 | 46.28 | 46.76 | 46.23 | 46.74 | 492,364 | +0.65(+1.41%) |
Nov 12, 2009 | 46.63 | 46.65 | 45.98 | 46.09 | 550,001 | -0.57(-1.23%) |
Nov 11, 2009 | 46.85 | 46.86 | 46.34 | 46.67 | 365,681 | +0.10(+0.22%) |
Nov 10, 2009 | 46.74 | 46.93 | 46.42 | 46.56 | 553,619 | +0.38(+0.81%) |
Nov 09, 2009 | 45.61 | 46.29 | 45.50 | 46.19 | 550,559 | +0.62(+1.35%) |
Nov 06, 2009 | 44.75 | 45.63 | 44.14 | 45.57 | 949,671 | +0.24(+0.53%) |
Nov 05, 2009 | 45.67 | 45.74 | 45.13 | 45.33 | 705,039 | -0.15(-0.32%) |
Nov 04, 2009 | 45.40 | 45.80 | 45.17 | 45.48 | 478,506 | +0.11(+0.25%) |
Nov 03, 2009 | 45.31 | 45.75 | 44.88 | 45.37 | 632,534 | -0.15(-0.34%) |
Nov 02, 2009 | 45.08 | 46.01 | 44.99 | 45.52 | 586,034 | +0.64(+1.43%) |
Oct 30, 2009 | 45.80 | 45.85 | 44.88 | 44.88 | 850,006 | -1.24(-2.69%) |
Oct 29, 2009 | 46.67 | 46.68 | 45.67 | 46.12 | 1,472,782 | -0.59(-1.26%) |
Oct 28, 2009 | 48.26 | 48.50 | 46.50 | 46.71 | 1,059,970 | -1.33(-2.76%) |
Oct 27, 2009 | 47.86 | 49.04 | 47.64 | 48.03 | 1,550,456 | +0.42(+0.88%) |
Oct 26, 2009 | 47.68 | 47.73 | 47.40 | 47.62 | 664,417 | +0.24(+0.51%) |
Oct 23, 2009 | 47.30 | 47.46 | 47.20 | 47.38 | 434,139 | +0.08(+0.16%) |
Oct 22, 2009 | 47.35 | 47.91 | 47.00 | 47.30 | 606,195 | -0.02(-0.04%) |
Oct 21, 2009 | 47.38 | 47.61 | 47.11 | 47.32 | 530,128 | -0.03(-0.05%) |
Oct 20, 2009 | 47.27 | 47.63 | 47.24 | 47.34 | 622,427 | -0.20(-0.41%) |
Oct 19, 2009 | 47.26 | 47.75 | 47.20 | 47.54 | 289,318 | +0.20(+0.42%) |
Oct 16, 2009 | 47.28 | 47.75 | 47.20 | 47.34 | 447,784 | +0.05(+0.11%) |
Oct 15, 2009 | 47.44 | 47.44 | 47.03 | 47.29 | 394,687 | -0.27(-0.56%) |
Oct 14, 2009 | 47.85 | 48.00 | 47.28 | 47.56 | 731,993 | -0.29(-0.61%) |
Oct 13, 2009 | 48.55 | 48.76 | 47.79 | 47.85 | 472,187 | -0.71(-1.46%) |
Oct 12, 2009 | 48.41 | 48.73 | 48.35 | 48.56 | 200,171 | +0.10(+0.21%) |
Oct 09, 2009 | 48.26 | 48.45 | 48.02 | 48.45 | 422,263 | +0.09(+0.18%) |
Oct 08, 2009 | 48.74 | 48.88 | 48.32 | 48.37 | 402,213 | -0.13(-0.26%) |
Oct 07, 2009 | 48.15 | 48.63 | 48.05 | 48.50 | 488,844 | +0.30(+0.62%) |
Oct 06, 2009 | 47.68 | 48.21 | 47.57 | 48.20 | 652,272 | +0.91(+1.92%) |
Oct 05, 2009 | 47.09 | 47.41 | 46.81 | 47.29 | 395,019 | +0.35(+0.75%) |
Oct 02, 2009 | 46.89 | 47.21 | 46.47 | 46.94 | 464,046 | -0.13(-0.27%) |
Oct 01, 2009 | 46.77 | 47.81 | 46.74 | 47.07 | 817,239 | +0.26(+0.55%) |
Sep 30, 2009 | 47.27 | 47.36 | 46.44 | 46.81 | 461,472 | -0.43(-0.90%) |
Sep 29, 2009 | 47.48 | 47.62 | 46.89 | 47.24 | 413,020 | -0.04(-0.09%) |
Sep 28, 2009 | 45.35 | 47.39 | 45.35 | 47.28 | 477,773 | +1.72(+3.77%) |
Sep 25, 2009 | 45.06 | 45.74 | 45.06 | 45.56 | 570,692 | +0.21(+0.45%) |
Sep 24, 2009 | 45.11 | 45.99 | 45.07 | 45.36 | 642,997 | +0.18(+0.40%) |
Sep 23, 2009 | 45.20 | 45.95 | 45.04 | 45.18 | 298,592 | +0.02(+0.04%) |
Sep 22, 2009 | 45.74 | 45.82 | 45.03 | 45.16 | 386,935 | -0.66(-1.44%) |
Sep 21, 2009 | 45.17 | 45.89 | 44.79 | 45.82 | 452,765 | +0.61(+1.34%) |
Sep 18, 2009 | 45.61 | 45.84 | 45.20 | 45.21 | 679,276 | -0.50(-1.10%) |
Sep 17, 2009 | 46.87 | 46.92 | 45.64 | 45.72 | 827,290 | -1.13(-2.41%) |
Sep 16, 2009 | 47.44 | 47.44 | 46.59 | 46.85 | 871,031 | -0.56(-1.17%) |
Sep 15, 2009 | 47.69 | 47.85 | 47.21 | 47.40 | 326,903 | -0.23(-0.48%) |
Sep 14, 2009 | 47.53 | 47.64 | 47.17 | 47.63 | 315,039 | -0.12(-0.25%) |
Sep 11, 2009 | 47.66 | 48.01 | 47.58 | 47.75 | 377,944 | +0.14(+0.29%) |
Sep 10, 2009 | 47.44 | 48.02 | 47.29 | 47.62 | 620,372 | +0.06(+0.13%) |
Sep 09, 2009 | 46.09 | 47.73 | 45.86 | 47.56 | 963,066 | +1.39(+3.02%) |
Sep 08, 2009 | 46.41 | 46.44 | 45.89 | 46.16 | 382,768 | +0.05(+0.11%) |
Sep 04, 2009 | 45.83 | 46.27 | 45.58 | 46.11 | 198,679 | +0.15(+0.33%) |
Sep 03, 2009 | 45.70 | 45.97 | 44.91 | 45.96 | 310,731 | +0.69(+1.53%) |
Sep 02, 2009 | 45.24 | 45.86 | 45.15 | 45.26 | 206,584 | -0.36(-0.79%) |