Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 42.83 | 43.76 | 42.68 | 43.74 | 954,613 | +1.15(+2.71%) |
Nov 27, 2009 | 42.98 | 43.50 | 42.57 | 42.58 | 629,986 | -1.68(-3.80%) |
Nov 25, 2009 | 44.29 | 44.46 | 44.02 | 44.26 | 487,900 | -0.03(-0.08%) |
Nov 24, 2009 | 44.31 | 44.43 | 43.72 | 44.30 | 1,425,156 | -0.13(-0.29%) |
Nov 23, 2009 | 44.34 | 44.98 | 44.22 | 44.42 | 1,191,247 | +0.51(+1.15%) |
Nov 20, 2009 | 43.44 | 44.00 | 42.72 | 43.92 | 1,717,098 | +0.35(+0.80%) |
Nov 19, 2009 | 42.73 | 43.89 | 42.68 | 43.57 | 2,618,053 | +0.31(+0.71%) |
Nov 18, 2009 | 42.23 | 43.32 | 42.13 | 43.26 | 1,430,460 | +0.91(+2.14%) |
Nov 17, 2009 | 42.32 | 42.44 | 41.74 | 42.36 | 1,552,278 | +0.07(+0.17%) |
Nov 16, 2009 | 41.96 | 42.67 | 41.69 | 42.28 | 1,825,892 | +0.60(+1.44%) |
Nov 13, 2009 | 42.13 | 42.43 | 41.48 | 41.68 | 950,694 | -0.33(-0.79%) |
Nov 12, 2009 | 42.76 | 42.88 | 41.96 | 42.02 | 954,210 | -0.83(-1.93%) |
Nov 11, 2009 | 42.62 | 43.35 | 42.42 | 42.84 | 895,411 | +0.47(+1.10%) |
Nov 10, 2009 | 43.12 | 43.12 | 42.02 | 42.38 | 752,407 | -0.72(-1.67%) |
Nov 09, 2009 | 42.86 | 43.10 | 41.92 | 43.10 | 1,180,040 | +1.19(+2.85%) |
Nov 06, 2009 | 41.25 | 42.18 | 41.02 | 41.90 | 997,842 | +0.17(+0.42%) |
Nov 05, 2009 | 40.85 | 41.80 | 40.27 | 41.73 | 1,681,098 | +1.08(+2.66%) |
Nov 04, 2009 | 42.08 | 42.62 | 40.49 | 40.65 | 2,192,114 | -1.20(-2.87%) |
Nov 03, 2009 | 41.84 | 42.49 | 41.52 | 41.85 | 1,408,409 | -0.35(-0.84%) |
Nov 02, 2009 | 42.26 | 43.40 | 41.60 | 42.20 | 1,326,299 | +0.29(+0.68%) |
Oct 30, 2009 | 43.61 | 43.78 | 41.52 | 41.92 | 1,798,003 | -1.88(-4.29%) |
Oct 29, 2009 | 44.34 | 44.34 | 43.07 | 43.80 | 1,941,069 | +0.55(+1.26%) |
Oct 28, 2009 | 44.60 | 44.90 | 43.14 | 43.25 | 1,224,349 | -1.22(-2.74%) |
Oct 27, 2009 | 45.24 | 45.95 | 44.42 | 44.47 | 1,348,962 | -0.83(-1.84%) |
Oct 26, 2009 | 45.85 | 46.43 | 45.11 | 45.30 | 1,319,160 | -0.56(-1.22%) |
Oct 23, 2009 | 45.80 | 46.08 | 45.48 | 45.86 | 940,916 | -0.13(-0.28%) |
Oct 22, 2009 | 44.36 | 46.00 | 44.00 | 45.99 | 1,584,739 | +1.79(+4.06%) |
Oct 21, 2009 | 44.88 | 46.28 | 44.06 | 44.20 | 1,960,037 | -0.70(-1.56%) |
Oct 20, 2009 | 45.24 | 45.51 | 44.76 | 44.90 | 2,366,123 | +0.70(+1.58%) |
Oct 19, 2009 | 44.63 | 45.13 | 43.75 | 44.20 | 1,263,927 | -0.17(-0.39%) |
Oct 16, 2009 | 44.11 | 45.42 | 43.54 | 44.37 | 2,142,787 | -0.44(-0.98%) |
Oct 15, 2009 | 44.67 | 45.00 | 44.06 | 44.81 | 860,010 | -0.05(-0.12%) |
Oct 14, 2009 | 44.50 | 44.89 | 43.79 | 44.86 | 1,115,607 | +0.92(+2.09%) |
Oct 13, 2009 | 44.03 | 44.32 | 43.22 | 43.94 | 1,266,278 | -0.22(-0.50%) |
Oct 12, 2009 | 43.82 | 44.34 | 43.44 | 44.16 | 925,113 | +0.13(+0.30%) |
Oct 09, 2009 | 42.16 | 44.06 | 41.96 | 44.03 | 1,919,654 | +1.91(+4.54%) |
Oct 08, 2009 | 42.23 | 42.28 | 41.70 | 42.12 | 867,046 | +0.46(+1.10%) |
Oct 07, 2009 | 41.32 | 41.76 | 40.92 | 41.66 | 941,300 | +0.10(+0.24%) |
Oct 06, 2009 | 40.68 | 41.61 | 40.49 | 41.56 | 1,497,737 | +1.25(+3.09%) |
Oct 05, 2009 | 40.31 | 40.83 | 40.15 | 40.31 | 1,751,149 | +0.20(+0.50%) |
Oct 02, 2009 | 39.53 | 40.76 | 39.41 | 40.11 | 1,616,448 | -0.02(-0.05%) |
Oct 01, 2009 | 41.34 | 41.88 | 40.01 | 40.13 | 1,496,299 | -1.43(-3.45%) |
Sep 30, 2009 | 42.12 | 42.32 | 41.30 | 41.56 | 998,433 | -0.10(-0.24%) |
Sep 29, 2009 | 42.22 | 42.75 | 41.45 | 41.66 | 838,790 | -0.51(-1.20%) |
Sep 28, 2009 | 41.74 | 42.19 | 40.77 | 42.17 | 1,218,672 | +0.51(+1.22%) |
Sep 25, 2009 | 42.10 | 42.18 | 40.53 | 41.66 | 1,611,572 | -0.46(-1.09%) |
Sep 24, 2009 | 42.85 | 43.49 | 41.82 | 42.12 | 851,922 | -0.42(-0.99%) |
Sep 23, 2009 | 43.40 | 43.40 | 42.53 | 42.54 | 693,066 | -0.93(-2.13%) |
Sep 22, 2009 | 44.12 | 44.24 | 43.02 | 43.47 | 926,743 | -0.19(-0.44%) |
Sep 21, 2009 | 43.46 | 43.82 | 42.97 | 43.66 | 707,046 | -0.38(-0.86%) |
Sep 18, 2009 | 43.59 | 44.28 | 43.22 | 44.04 | 1,320,139 | +0.56(+1.29%) |
Sep 17, 2009 | 44.55 | 44.99 | 43.07 | 43.48 | 1,054,091 | -0.03(-0.06%) |
Sep 16, 2009 | 41.58 | 44.58 | 41.58 | 43.51 | 2,023,204 | +1.93(+4.65%) |
Sep 15, 2009 | 39.71 | 41.93 | 39.61 | 41.58 | 1,408,143 | +2.01(+5.09%) |
Sep 14, 2009 | 39.32 | 39.75 | 39.32 | 39.56 | 872,667 | -0.01(-0.02%) |
Sep 11, 2009 | 40.00 | 40.52 | 39.51 | 39.57 | 1,298,700 | -0.33(-0.82%) |
Sep 10, 2009 | 39.32 | 40.00 | 39.25 | 39.89 | 1,217,600 | +0.55(+1.39%) |
Sep 09, 2009 | 39.18 | 39.63 | 38.88 | 39.35 | 1,186,201 | +0.19(+0.49%) |
Sep 08, 2009 | 40.16 | 40.17 | 38.86 | 39.15 | 1,182,189 | +0.17(+0.43%) |
Sep 04, 2009 | 39.42 | 39.43 | 38.41 | 38.99 | 586,947 | +0.05(+0.14%) |
Sep 03, 2009 | 38.10 | 39.13 | 38.10 | 38.93 | 913,363 | +0.98(+2.58%) |
Sep 02, 2009 | 38.97 | 39.52 | 37.89 | 37.95 | 1,229,367 | -1.14(-2.92%) |