Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 44.90 | 45.74 | 44.81 | 44.86 | 3,779,712 | -0.39(-0.86%) |
Nov 27, 2009 | 44.98 | 46.13 | 44.70 | 45.25 | 2,399,395 | -0.36(-0.79%) |
Nov 26, 2009 | 45.91 | 45.99 | 45.01 | 45.61 | 1,193,427 | -0.63(-1.36%) |
Nov 25, 2009 | 46.15 | 46.41 | 45.78 | 46.24 | 3,549,360 | +0.67(+1.47%) |
Nov 24, 2009 | 46.75 | 46.86 | 45.50 | 45.57 | 3,575,670 | -0.68(-1.47%) |
Nov 23, 2009 | 47.98 | 48.33 | 46.14 | 46.25 | 4,209,566 | -0.75(-1.60%) |
Nov 20, 2009 | 46.44 | 47.31 | 46.33 | 47.00 | 2,754,927 | -0.32(-0.68%) |
Nov 19, 2009 | 46.10 | 47.34 | 45.52 | 47.32 | 3,405,133 | +1.22(+2.65%) |
Nov 18, 2009 | 47.87 | 47.87 | 45.99 | 46.10 | 4,618,003 | -1.38(-2.91%) |
Nov 17, 2009 | 45.85 | 47.48 | 45.66 | 47.48 | 4,093,917 | +1.33(+2.88%) |
Nov 16, 2009 | 45.80 | 46.47 | 45.52 | 46.15 | 5,417,374 | +1.05(+2.33%) |
Nov 13, 2009 | 44.10 | 45.28 | 44.04 | 45.10 | 3,134,916 | +0.85(+1.92%) |
Nov 12, 2009 | 44.70 | 45.07 | 44.03 | 44.25 | 3,559,525 | -0.82(-1.82%) |
Nov 11, 2009 | 46.00 | 46.07 | 44.90 | 45.07 | 3,412,965 | -0.18(-0.40%) |
Nov 10, 2009 | 45.15 | 45.54 | 44.53 | 45.25 | 4,249,488 | -0.08(-0.18%) |
Nov 09, 2009 | 45.46 | 45.93 | 44.94 | 45.33 | 4,697,428 | +0.50(+1.12%) |
Nov 06, 2009 | 43.49 | 45.04 | 43.41 | 44.83 | 4,626,881 | +1.35(+3.10%) |
Nov 05, 2009 | 42.63 | 43.48 | 42.35 | 43.48 | 3,337,330 | +0.54(+1.26%) |
Nov 04, 2009 | 42.10 | 43.36 | 41.84 | 42.94 | 6,515,233 | +0.97(+2.31%) |
Nov 03, 2009 | 39.07 | 41.97 | 38.85 | 41.97 | 7,326,668 | +2.58(+6.55%) |
Nov 02, 2009 | 39.52 | 39.97 | 38.41 | 39.39 | 3,563,844 | +0.43(+1.10%) |
Oct 30, 2009 | 39.35 | 39.66 | 37.66 | 38.96 | 5,280,609 | -0.70(-1.77%) |
Oct 29, 2009 | 37.98 | 39.77 | 37.91 | 39.66 | 5,458,357 | +2.62(+7.07%) |
Oct 28, 2009 | 38.50 | 39.16 | 37.04 | 37.04 | 4,922,147 | -1.34(-3.49%) |
Oct 27, 2009 | 38.56 | 39.37 | 38.25 | 38.38 | 3,786,912 | -0.22(-0.57%) |
Oct 26, 2009 | 39.82 | 40.23 | 38.54 | 38.60 | 3,774,418 | -0.99(-2.50%) |
Oct 23, 2009 | 40.28 | 39.90 | 39.38 | 39.59 | 3,201,727 | -0.16(-0.40%) |
Oct 22, 2009 | 39.80 | 40.13 | 39.32 | 39.75 | 2,530,449 | -0.10(-0.25%) |
Oct 21, 2009 | 39.50 | 40.79 | 39.36 | 39.85 | 4,312,671 | +0.19(+0.48%) |
Oct 20, 2009 | 40.59 | 40.10 | 39.63 | 39.66 | 3,786,883 | -0.45(-1.12%) |
Oct 19, 2009 | 40.50 | 40.50 | 39.56 | 40.11 | 3,004,406 | -0.08(-0.20%) |
Oct 16, 2009 | 40.15 | 40.70 | 39.95 | 40.19 | 4,090,967 | +0.04(+0.10%) |
Oct 15, 2009 | 40.55 | 40.91 | 40.07 | 40.15 | 2,924,554 | -0.83(-2.03%) |
Oct 14, 2009 | 41.70 | 41.70 | 40.86 | 40.98 | 2,690,264 | -0.38(-0.92%) |
Oct 13, 2009 | 41.00 | 41.61 | 40.20 | 41.36 | 3,212,990 | +0.11(+0.27%) |
Oct 09, 2009 | 41.14 | 41.57 | 40.69 | 41.25 | 3,111,255 | -0.40(-0.96%) |
Oct 08, 2009 | 42.04 | 42.29 | 41.43 | 41.65 | 4,855,908 | -0.12(-0.29%) |
Oct 07, 2009 | 41.40 | 41.82 | 41.00 | 41.77 | 4,355,066 | +0.52(+1.26%) |
Oct 06, 2009 | 40.52 | 41.67 | 40.52 | 41.25 | 5,747,585 | +1.58(+3.98%) |
Oct 05, 2009 | 39.12 | 39.81 | 38.72 | 39.67 | 2,757,817 | +0.63(+1.61%) |
Oct 02, 2009 | 39.00 | 39.95 | 38.86 | 39.04 | 3,047,170 | -0.17(-0.43%) |
Oct 01, 2009 | 40.83 | 40.83 | 39.10 | 39.21 | 4,420,705 | -1.33(-3.28%) |
Sep 30, 2009 | 41.00 | 41.15 | 40.01 | 40.54 | 5,455,341 | -0.13(-0.32%) |
Sep 29, 2009 | 39.60 | 40.89 | 39.46 | 40.67 | 4,685,538 | +1.13(+2.86%) |
Sep 28, 2009 | 39.81 | 40.56 | 39.43 | 39.54 | 2,889,119 | +0.00(+0.00%) |
Sep 25, 2009 | 39.25 | 39.71 | 38.89 | 39.54 | 4,212,526 | -0.08(-0.20%) |
Sep 24, 2009 | 40.50 | 40.50 | 38.96 | 39.62 | 20,696,824 | +0.39(+0.99%) |
Sep 23, 2009 | 40.08 | 40.55 | 39.15 | 39.23 | 5,396,201 | -1.02(-2.53%) |
Sep 22, 2009 | 40.15 | 40.45 | 39.62 | 40.25 | 8,851,116 | +0.93(+2.37%) |
Sep 21, 2009 | 39.07 | 39.59 | 38.50 | 39.32 | 3,777,416 | -0.33(-0.83%) |
Sep 18, 2009 | 40.80 | 40.81 | 39.23 | 39.65 | 8,422,575 | -1.01(-2.48%) |
Sep 17, 2009 | 40.69 | 41.49 | 40.05 | 40.66 | 3,381,496 | -0.43(-1.05%) |
Sep 16, 2009 | 41.40 | 41.70 | 40.85 | 41.09 | 5,165,942 | +0.39(+0.96%) |
Sep 15, 2009 | 40.49 | 40.87 | 40.03 | 40.70 | 3,990,334 | +0.19(+0.47%) |
Sep 14, 2009 | 40.88 | 41.45 | 40.35 | 40.51 | 2,682,776 | -0.66(-1.60%) |
Sep 11, 2009 | 41.80 | 41.84 | 40.74 | 41.17 | 3,916,481 | +0.18(+0.44%) |
Sep 10, 2009 | 40.00 | 40.99 | 39.75 | 40.99 | 7,161,039 | +1.28(+3.22%) |
Sep 09, 2009 | 40.75 | 40.95 | 39.51 | 39.71 | 11,801,086 | -2.74(-6.45%) |
Sep 08, 2009 | 44.98 | 45.07 | 42.27 | 42.45 | 5,234,083 | -1.05(-2.41%) |
Sep 04, 2009 | 42.84 | 43.89 | 42.06 | 43.50 | 3,558,221 | -0.16(-0.37%) |
Sep 03, 2009 | 42.02 | 43.97 | 42.00 | 43.66 | 5,665,113 | +1.73(+4.13%) |
Sep 02, 2009 | 39.49 | 42.10 | 39.34 | 41.93 | 6,910,208 | +3.29(+8.51%) |