Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 43.46 | 44.53 | 43.46 | 44.45 | 1,363,553 | +1.17(+2.70%) |
Nov 27, 2009 | 43.10 | 43.97 | 43.05 | 43.29 | 1,037,703 | -1.16(-2.61%) |
Nov 25, 2009 | 44.77 | 44.84 | 44.35 | 44.45 | 606,978 | -0.15(-0.35%) |
Nov 24, 2009 | 44.80 | 44.80 | 44.30 | 44.60 | 1,224,357 | -0.29(-0.65%) |
Nov 23, 2009 | 44.76 | 45.17 | 44.69 | 44.89 | 730,189 | +0.59(+1.34%) |
Nov 20, 2009 | 44.17 | 44.56 | 44.10 | 44.30 | 752,632 | -0.24(-0.55%) |
Nov 19, 2009 | 45.02 | 45.06 | 44.37 | 44.54 | 805,201 | -0.77(-1.70%) |
Nov 18, 2009 | 45.06 | 45.38 | 44.88 | 45.32 | 863,835 | +0.32(+0.72%) |
Nov 17, 2009 | 44.77 | 45.02 | 44.54 | 44.99 | 624,645 | +0.15(+0.33%) |
Nov 16, 2009 | 44.84 | 45.35 | 44.61 | 44.84 | 809,118 | +0.45(+1.01%) |
Nov 13, 2009 | 44.53 | 44.68 | 44.06 | 44.40 | 1,028,099 | -0.23(-0.51%) |
Nov 12, 2009 | 45.20 | 45.63 | 44.48 | 44.63 | 1,134,308 | -0.73(-1.61%) |
Nov 11, 2009 | 45.24 | 45.92 | 45.10 | 45.36 | 1,788,074 | +0.54(+1.20%) |
Nov 10, 2009 | 44.86 | 45.19 | 44.45 | 44.82 | 1,233,779 | -0.15(-0.33%) |
Nov 09, 2009 | 44.02 | 45.06 | 43.87 | 44.97 | 1,315,402 | +1.40(+3.23%) |
Nov 06, 2009 | 43.04 | 43.71 | 42.89 | 43.56 | 1,677,703 | -0.15(-0.33%) |
Nov 05, 2009 | 42.88 | 43.76 | 42.65 | 43.71 | 1,289,425 | +1.17(+2.75%) |
Nov 04, 2009 | 43.68 | 43.79 | 42.47 | 42.54 | 2,054,204 | -0.50(-1.15%) |
Nov 03, 2009 | 42.36 | 43.18 | 42.13 | 43.03 | 1,357,389 | +0.04(+0.09%) |
Nov 02, 2009 | 42.90 | 43.66 | 41.82 | 42.99 | 1,800,932 | +0.33(+0.78%) |
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%) |