Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 45.66 | 47.60 | 45.35 | 47.38 | 3,565,384 | +1.87(+4.11%) |
Nov 27, 2009 | 46.10 | 46.28 | 45.45 | 45.51 | 1,310,088 | -1.41(-3.01%) |
Nov 25, 2009 | 47.33 | 47.33 | 46.75 | 46.92 | 1,777,340 | +0.01(+0.01%) |
Nov 24, 2009 | 47.49 | 47.49 | 46.81 | 46.91 | 2,326,940 | -0.50(-1.05%) |
Nov 23, 2009 | 47.54 | 47.97 | 47.12 | 47.41 | 2,422,935 | +0.62(+1.32%) |
Nov 20, 2009 | 46.88 | 47.01 | 46.74 | 46.80 | 3,778,510 | -0.22(-0.47%) |
Nov 19, 2009 | 47.59 | 47.68 | 47.00 | 47.02 | 4,248,906 | -1.02(-2.13%) |
Nov 18, 2009 | 47.71 | 48.15 | 47.22 | 48.04 | 2,634,524 | +0.46(+0.98%) |
Nov 17, 2009 | 48.08 | 48.50 | 47.56 | 47.58 | 3,505,056 | -0.75(-1.55%) |
Nov 16, 2009 | 48.05 | 48.83 | 47.87 | 48.33 | 3,007,693 | +0.73(+1.54%) |
Nov 13, 2009 | 47.41 | 47.91 | 47.05 | 47.59 | 2,186,326 | +0.68(+1.46%) |
Nov 12, 2009 | 47.27 | 47.75 | 46.74 | 46.91 | 2,154,402 | -0.45(-0.96%) |
Nov 11, 2009 | 47.43 | 47.97 | 46.85 | 47.36 | 3,117,941 | +0.51(+1.08%) |
Nov 10, 2009 | 46.94 | 47.12 | 46.37 | 46.85 | 2,255,459 | -0.27(-0.57%) |
Nov 09, 2009 | 45.59 | 47.21 | 45.58 | 47.12 | 3,186,395 | +1.89(+4.17%) |
Nov 06, 2009 | 45.65 | 46.04 | 44.88 | 45.24 | 2,874,626 | -0.42(-0.93%) |
Nov 05, 2009 | 44.82 | 45.75 | 44.79 | 45.66 | 2,295,630 | +1.19(+2.68%) |
Nov 04, 2009 | 45.12 | 46.12 | 44.40 | 44.47 | 3,811,151 | -0.31(-0.69%) |
Nov 03, 2009 | 43.59 | 44.79 | 43.41 | 44.78 | 3,737,897 | +0.73(+1.66%) |
Nov 02, 2009 | 43.83 | 44.63 | 42.88 | 44.04 | 3,402,438 | +0.23(+0.52%) |
Oct 30, 2009 | 44.10 | 44.31 | 42.82 | 43.82 | 4,643,593 | -0.64(-1.43%) |
Oct 29, 2009 | 43.01 | 44.51 | 42.84 | 44.46 | 3,092,504 | +1.95(+4.59%) |
Oct 28, 2009 | 43.87 | 44.41 | 42.47 | 42.50 | 3,381,135 | -1.55(-3.51%) |
Oct 27, 2009 | 44.22 | 44.54 | 43.87 | 44.05 | 2,841,031 | -0.23(-0.51%) |
Oct 26, 2009 | 44.63 | 45.30 | 44.16 | 44.28 | 3,267,476 | -0.23(-0.51%) |
Oct 23, 2009 | 44.56 | 44.79 | 44.25 | 44.50 | 3,054,646 | +0.04(+0.09%) |
Oct 22, 2009 | 43.37 | 44.51 | 42.73 | 44.46 | 2,291,728 | +1.12(+2.58%) |
Oct 21, 2009 | 44.03 | 44.63 | 43.24 | 43.34 | 2,979,007 | -0.89(-2.01%) |
Oct 20, 2009 | 43.79 | 44.44 | 43.77 | 44.23 | 2,961,855 | -0.01(-0.03%) |
Oct 19, 2009 | 43.91 | 44.59 | 43.47 | 44.24 | 2,744,313 | +0.64(+1.47%) |
Oct 16, 2009 | 43.32 | 43.97 | 43.32 | 43.60 | 2,827,559 | -0.67(-1.51%) |
Oct 15, 2009 | 44.07 | 44.53 | 43.94 | 44.26 | 2,421,117 | +0.44(+1.01%) |
Oct 14, 2009 | 43.34 | 43.93 | 43.02 | 43.82 | 2,765,628 | +1.22(+2.86%) |
Oct 13, 2009 | 43.00 | 43.16 | 42.13 | 42.60 | 1,827,090 | -0.47(-1.09%) |
Oct 12, 2009 | 43.21 | 43.53 | 42.92 | 43.07 | 1,113,572 | -0.08(-0.18%) |
Oct 09, 2009 | 42.92 | 43.31 | 42.35 | 43.15 | 1,861,200 | +0.18(+0.42%) |
Oct 08, 2009 | 43.22 | 43.69 | 42.85 | 42.97 | 2,687,240 | -0.17(-0.40%) |
Oct 07, 2009 | 42.87 | 43.29 | 42.59 | 43.15 | 1,564,540 | +0.10(+0.22%) |
Oct 06, 2009 | 43.40 | 43.95 | 42.44 | 43.05 | 1,872,266 | +0.04(+0.10%) |
Oct 05, 2009 | 43.16 | 43.52 | 42.62 | 43.01 | 2,530,998 | +0.33(+0.78%) |
Oct 02, 2009 | 42.69 | 43.82 | 42.19 | 42.68 | 3,143,523 | -0.67(-1.55%) |
Oct 01, 2009 | 44.74 | 45.43 | 43.31 | 43.35 | 4,731,344 | -1.45(-3.23%) |
Sep 30, 2009 | 45.37 | 45.82 | 44.35 | 44.79 | 2,934,254 | -0.70(-1.54%) |
Sep 29, 2009 | 46.53 | 46.83 | 45.46 | 45.50 | 2,094,685 | -0.96(-2.08%) |
Sep 28, 2009 | 44.29 | 46.59 | 44.29 | 46.46 | 3,459,488 | +2.30(+5.20%) |
Sep 25, 2009 | 44.48 | 45.04 | 44.06 | 44.16 | 2,284,510 | -0.25(-0.56%) |
Sep 24, 2009 | 46.19 | 46.31 | 44.38 | 44.41 | 3,294,033 | -1.29(-2.83%) |
Sep 23, 2009 | 47.15 | 47.22 | 45.68 | 45.71 | 3,411,586 | -1.54(-3.26%) |
Sep 22, 2009 | 46.04 | 47.31 | 45.85 | 47.25 | 2,733,879 | +1.54(+3.36%) |
Sep 21, 2009 | 45.97 | 46.18 | 45.28 | 45.71 | 2,136,866 | -0.55(-1.20%) |
Sep 18, 2009 | 45.96 | 46.85 | 45.60 | 46.27 | 5,139,897 | +0.40(+0.87%) |
Sep 17, 2009 | 45.81 | 47.21 | 45.26 | 45.87 | 2,693,896 | +1.27(+2.86%) |
Sep 16, 2009 | 44.48 | 46.01 | 44.40 | 44.59 | 3,590,329 | +0.19(+0.43%) |
Sep 15, 2009 | 43.25 | 44.80 | 42.92 | 44.40 | 4,413,060 | +1.01(+2.33%) |
Sep 14, 2009 | 41.34 | 43.40 | 41.23 | 43.39 | 3,408,228 | +1.78(+4.28%) |
Sep 11, 2009 | 42.46 | 42.92 | 41.49 | 41.61 | 4,242,448 | -0.80(-1.88%) |
Sep 10, 2009 | 41.81 | 42.42 | 41.44 | 42.41 | 2,374,566 | +0.30(+0.71%) |
Sep 09, 2009 | 41.70 | 42.15 | 41.51 | 42.11 | 3,026,399 | +0.17(+0.41%) |
Sep 08, 2009 | 41.73 | 42.04 | 41.47 | 41.94 | 4,473,543 | +0.47(+1.13%) |
Sep 04, 2009 | 41.04 | 41.53 | 40.47 | 41.47 | 2,306,954 | +0.43(+1.04%) |
Sep 03, 2009 | 40.76 | 41.08 | 40.07 | 41.04 | 2,461,100 | +0.73(+1.82%) |
Sep 02, 2009 | 40.17 | 40.73 | 40.00 | 40.31 | 4,239,752 | +0.11(+0.28%) |