Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 53.26 | 53.32 | 52.90 | 53.19 | 383,439 | -0.09(-0.18%) |
Nov 27, 2009 | 53.00 | 53.30 | 52.93 | 53.28 | 78,772 | -0.32(-0.60%) |
Nov 25, 2009 | 53.63 | 53.65 | 53.44 | 53.61 | 186,447 | +0.08(+0.15%) |
Nov 24, 2009 | 53.51 | 53.54 | 53.43 | 53.53 | 343,792 | +0.12(+0.23%) |
Nov 23, 2009 | 53.36 | 53.45 | 53.31 | 53.40 | 320,702 | +0.07(+0.13%) |
Nov 20, 2009 | 53.31 | 53.38 | 53.16 | 53.34 | 345,848 | -0.05(-0.09%) |
Nov 19, 2009 | 53.40 | 53.41 | 53.33 | 53.38 | 95,635 | -0.03(-0.05%) |
Nov 18, 2009 | 53.38 | 53.51 | 53.34 | 53.41 | 180,088 | +0.03(+0.06%) |
Nov 17, 2009 | 53.52 | 53.54 | 53.37 | 53.38 | 1,158,382 | -0.11(-0.20%) |
Nov 16, 2009 | 53.40 | 53.49 | 53.32 | 53.49 | 134,959 | +0.22(+0.41%) |
Nov 13, 2009 | 53.31 | 53.33 | 53.14 | 53.27 | 379,659 | +0.05(+0.09%) |
Nov 12, 2009 | 53.27 | 53.34 | 53.22 | 53.22 | 120,995 | +0.00(+0.00%) |
Nov 11, 2009 | 53.25 | 53.25 | 53.17 | 53.22 | 169,272 | +0.03(+0.05%) |
Nov 10, 2009 | 52.98 | 53.23 | 52.91 | 53.20 | 248,746 | +0.29(+0.54%) |
Nov 09, 2009 | 52.85 | 52.91 | 52.74 | 52.91 | 175,609 | +0.22(+0.41%) |
Nov 06, 2009 | 52.65 | 52.75 | 52.58 | 52.69 | 362,386 | +0.09(+0.18%) |
Nov 05, 2009 | 52.50 | 52.63 | 52.47 | 52.60 | 191,502 | +0.14(+0.26%) |
Nov 04, 2009 | 52.34 | 52.48 | 52.27 | 52.46 | 137,556 | +0.15(+0.29%) |
Nov 03, 2009 | 52.38 | 52.40 | 52.22 | 52.31 | 280,251 | -0.19(-0.37%) |
Nov 02, 2009 | 52.83 | 52.83 | 52.29 | 52.50 | 127,061 | -0.50(-0.94%) |
Oct 30, 2009 | 52.80 | 53.02 | 52.80 | 53.00 | 351,690 | +0.28(+0.53%) |
Oct 29, 2009 | 52.74 | 52.74 | 52.48 | 52.72 | 110,010 | +0.03(+0.05%) |
Oct 28, 2009 | 53.05 | 53.18 | 51.96 | 52.70 | 253,338 | -0.51(-0.96%) |
Oct 27, 2009 | 53.41 | 53.41 | 53.21 | 53.21 | 220,258 | -0.18(-0.33%) |
Oct 26, 2009 | 53.69 | 53.69 | 53.34 | 53.38 | 94,124 | -0.25(-0.47%) |
Oct 23, 2009 | 53.40 | 53.64 | 53.18 | 53.64 | 158,511 | -0.06(-0.11%) |
Oct 22, 2009 | 53.78 | 53.80 | 53.69 | 53.69 | 174,477 | -0.22(-0.40%) |
Oct 21, 2009 | 54.00 | 54.04 | 53.85 | 53.91 | 146,962 | -0.14(-0.26%) |
Oct 20, 2009 | 54.06 | 54.06 | 54.03 | 54.05 | 165,929 | +0.07(+0.13%) |
Oct 19, 2009 | 54.01 | 54.02 | 53.75 | 53.98 | 141,744 | +0.11(+0.20%) |
Oct 16, 2009 | 54.03 | 54.03 | 53.77 | 53.87 | 130,742 | -0.20(-0.37%) |
Oct 15, 2009 | 54.06 | 54.07 | 53.86 | 54.07 | 206,223 | -0.03(-0.06%) |
Oct 14, 2009 | 54.23 | 54.25 | 54.00 | 54.10 | 127,102 | +0.04(+0.07%) |
Oct 13, 2009 | 54.14 | 54.21 | 53.95 | 54.06 | 126,476 | -0.07(-0.12%) |
Oct 12, 2009 | 54.14 | 54.18 | 53.91 | 54.13 | 109,421 | +0.10(+0.18%) |
Oct 09, 2009 | 54.16 | 54.21 | 54.03 | 54.03 | 117,971 | +0.03(+0.05%) |
Oct 08, 2009 | 53.92 | 54.01 | 53.74 | 54.01 | 339,810 | +0.20(+0.37%) |
Oct 07, 2009 | 53.87 | 53.94 | 53.73 | 53.81 | 214,066 | -0.10(-0.18%) |
Oct 06, 2009 | 53.93 | 53.93 | 53.73 | 53.91 | 245,993 | +0.50(+0.94%) |
Oct 05, 2009 | 53.36 | 53.48 | 53.21 | 53.40 | 210,767 | +0.29(+0.55%) |
Oct 02, 2009 | 53.26 | 53.34 | 52.75 | 53.11 | 3,732,628 | -0.15(-0.27%) |
Oct 01, 2009 | 53.38 | 53.39 | 53.16 | 53.26 | 681,838 | -0.27(-0.50%) |
Sep 30, 2009 | 53.20 | 53.55 | 53.00 | 53.52 | 152,937 | +0.53(+1.00%) |
Sep 29, 2009 | 53.04 | 53.07 | 52.96 | 52.99 | 104,455 | -0.06(-0.12%) |
Sep 28, 2009 | 52.97 | 53.05 | 52.70 | 53.05 | 119,366 | +0.05(+0.10%) |
Sep 25, 2009 | 52.92 | 53.01 | 52.59 | 53.00 | 119,786 | +0.08(+0.16%) |
Sep 24, 2009 | 53.08 | 53.15 | 52.92 | 52.92 | 177,410 | -0.06(-0.11%) |
Sep 23, 2009 | 53.23 | 53.29 | 52.98 | 52.98 | 187,441 | -0.11(-0.21%) |
Sep 22, 2009 | 53.26 | 53.26 | 52.98 | 53.09 | 109,575 | -0.12(-0.22%) |
Sep 21, 2009 | 53.30 | 53.33 | 53.16 | 53.21 | 204,342 | +0.00(+0.00%) |
Sep 18, 2009 | 53.15 | 53.23 | 53.12 | 53.21 | 169,954 | -0.14(-0.26%) |
Sep 17, 2009 | 53.12 | 53.35 | 52.99 | 53.35 | 156,763 | +0.49(+0.93%) |
Sep 16, 2009 | 52.48 | 52.85 | 52.48 | 52.85 | 195,509 | +0.25(+0.48%) |
Sep 15, 2009 | 52.25 | 52.60 | 52.25 | 52.60 | 124,563 | +0.47(+0.91%) |
Sep 14, 2009 | 51.96 | 52.16 | 51.96 | 52.12 | 80,337 | +0.30(+0.58%) |
Sep 11, 2009 | 51.70 | 52.05 | 51.70 | 51.82 | 78,100 | -0.01(-0.01%) |
Sep 10, 2009 | 51.93 | 51.93 | 51.74 | 51.83 | 149,986 | +0.00(+0.00%) |
Sep 09, 2009 | 51.53 | 51.83 | 51.28 | 51.83 | 162,536 | +0.65(+1.27%) |
Sep 08, 2009 | 51.19 | 51.19 | 50.95 | 51.18 | 155,092 | +0.22(+0.43%) |
Sep 04, 2009 | 51.07 | 51.14 | 50.70 | 50.96 | 120,625 | -0.02(-0.03%) |
Sep 03, 2009 | 50.74 | 50.99 | 50.60 | 50.98 | 106,761 | +0.33(+0.66%) |
Sep 02, 2009 | 50.89 | 50.90 | 50.39 | 50.64 | 111,449 | -0.21(-0.41%) |