Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 56.88 | 57.52 | 56.81 | 56.81 | 3,512,434 | +0.11(+0.19%) |
Nov 27, 2009 | 55.10 | 57.05 | 55.05 | 56.70 | 2,369,679 | +0.82(+1.47%) |
Nov 26, 2009 | 57.10 | 57.10 | 55.77 | 55.88 | 2,128,384 | -1.32(-2.31%) |
Nov 25, 2009 | 57.68 | 57.85 | 57.05 | 57.20 | 2,853,178 | -0.17(-0.30%) |
Nov 24, 2009 | 58.44 | 58.66 | 57.34 | 57.37 | 4,761,372 | -0.82(-1.41%) |
Nov 23, 2009 | 58.00 | 58.48 | 57.88 | 58.19 | 3,671,856 | +0.66(+1.15%) |
Nov 20, 2009 | 57.40 | 57.80 | 57.35 | 57.53 | 2,196,267 | -0.02(-0.03%) |
Nov 19, 2009 | 57.80 | 57.99 | 57.37 | 57.55 | 4,463,538 | -0.45(-0.78%) |
Nov 18, 2009 | 58.00 | 58.25 | 57.72 | 58.00 | 2,959,375 | +0.00(+0.00%) |
Nov 17, 2009 | 57.53 | 58.00 | 57.42 | 58.00 | 3,174,454 | +0.47(+0.82%) |
Nov 16, 2009 | 57.85 | 57.98 | 57.33 | 57.53 | 2,731,707 | -0.22(-0.38%) |
Nov 13, 2009 | 57.25 | 57.75 | 57.14 | 57.75 | 1,876,369 | +0.40(+0.70%) |
Nov 12, 2009 | 57.12 | 57.68 | 57.00 | 57.35 | 2,499,071 | +0.17(+0.30%) |
Nov 11, 2009 | 57.35 | 57.87 | 56.96 | 57.18 | 2,690,656 | +0.36(+0.63%) |
Nov 10, 2009 | 56.42 | 57.09 | 56.40 | 56.82 | 3,406,046 | +0.38(+0.67%) |
Nov 09, 2009 | 55.70 | 56.57 | 55.66 | 56.44 | 3,785,244 | +1.19(+2.15%) |
Nov 06, 2009 | 54.95 | 55.54 | 54.65 | 55.25 | 2,540,871 | -0.33(-0.59%) |
Nov 05, 2009 | 54.21 | 55.64 | 54.21 | 55.58 | 2,281,345 | +1.34(+2.47%) |
Nov 04, 2009 | 54.90 | 55.10 | 54.12 | 54.24 | 2,830,725 | -0.44(-0.80%) |
Nov 03, 2009 | 54.20 | 54.73 | 53.85 | 54.68 | 2,563,796 | -0.20(-0.36%) |
Nov 02, 2009 | 54.55 | 54.88 | 53.75 | 54.88 | 2,859,788 | +0.08(+0.15%) |
Oct 30, 2009 | 55.25 | 55.35 | 53.80 | 54.80 | 3,433,520 | -0.63(-1.14%) |
Oct 29, 2009 | 53.75 | 55.43 | 53.23 | 55.43 | 5,207,993 | +2.09(+3.92%) |
Oct 28, 2009 | 53.42 | 54.13 | 52.83 | 53.34 | 4,548,200 | -0.36(-0.67%) |
Oct 27, 2009 | 55.36 | 55.50 | 53.55 | 53.70 | 5,075,484 | -1.96(-3.52%) |
Oct 26, 2009 | 56.32 | 56.65 | 55.14 | 55.66 | 2,517,961 | -0.45(-0.80%) |
Oct 23, 2009 | 56.50 | 56.31 | 55.95 | 56.11 | 2,388,164 | -0.46(-0.81%) |
Oct 22, 2009 | 55.70 | 56.57 | 55.12 | 56.57 | 3,073,366 | +0.46(+0.82%) |
Oct 21, 2009 | 56.26 | 57.13 | 56.11 | 56.11 | 4,784,013 | -0.42(-0.74%) |
Oct 20, 2009 | 56.74 | 56.69 | 56.40 | 56.53 | 1,491,043 | -0.01(-0.02%) |
Oct 19, 2009 | 56.35 | 56.64 | 56.02 | 56.54 | 2,117,618 | +0.49(+0.87%) |
Oct 16, 2009 | 55.69 | 56.12 | 55.45 | 56.05 | 2,038,719 | +0.09(+0.16%) |
Oct 15, 2009 | 55.61 | 56.11 | 55.44 | 55.96 | 2,503,733 | +0.02(+0.04%) |
Oct 14, 2009 | 55.90 | 55.97 | 55.51 | 55.94 | 2,681,404 | +0.81(+1.47%) |
Oct 13, 2009 | 55.70 | 55.82 | 54.79 | 55.13 | 3,307,656 | -0.82(-1.47%) |
Oct 09, 2009 | 56.06 | 56.50 | 55.79 | 55.95 | 2,173,567 | -0.13(-0.23%) |
Oct 08, 2009 | 56.60 | 56.84 | 55.81 | 56.08 | 2,443,743 | -0.23(-0.41%) |
Oct 07, 2009 | 55.57 | 56.31 | 55.07 | 56.31 | 2,653,703 | +0.66(+1.19%) |
Oct 06, 2009 | 56.58 | 57.16 | 55.51 | 55.65 | 3,250,467 | -0.50(-0.89%) |
Oct 05, 2009 | 55.27 | 56.65 | 55.09 | 56.15 | 2,835,101 | +0.98(+1.78%) |
Oct 02, 2009 | 55.35 | 56.00 | 55.00 | 55.17 | 3,506,679 | -0.97(-1.73%) |
Oct 01, 2009 | 57.40 | 57.59 | 56.14 | 56.14 | 3,315,888 | -1.41(-2.45%) |
Sep 30, 2009 | 57.77 | 57.81 | 56.65 | 57.55 | 3,410,860 | +0.05(+0.09%) |
Sep 29, 2009 | 58.16 | 58.27 | 57.26 | 57.50 | 2,878,749 | -0.50(-0.86%) |
Sep 28, 2009 | 57.11 | 58.17 | 57.08 | 58.00 | 2,398,527 | +0.99(+1.74%) |
Sep 25, 2009 | 57.12 | 57.48 | 56.68 | 57.01 | 1,954,676 | +0.01(+0.02%) |
Sep 24, 2009 | 57.81 | 58.11 | 56.78 | 57.00 | 3,588,475 | -0.67(-1.16%) |
Sep 23, 2009 | 57.62 | 58.50 | 57.53 | 57.67 | 2,827,989 | +0.05(+0.09%) |
Sep 22, 2009 | 57.26 | 57.74 | 57.07 | 57.62 | 2,080,214 | +0.57(+1.00%) |
Sep 21, 2009 | 56.68 | 57.21 | 56.67 | 57.05 | 2,075,368 | +0.25(+0.44%) |
Sep 18, 2009 | 57.15 | 57.67 | 56.80 | 56.80 | 5,922,097 | -0.35(-0.61%) |
Sep 17, 2009 | 57.01 | 57.60 | 56.79 | 57.15 | 2,998,823 | -0.12(-0.21%) |
Sep 16, 2009 | 57.21 | 57.44 | 56.83 | 57.27 | 3,488,417 | +0.32(+0.56%) |
Sep 15, 2009 | 56.70 | 57.03 | 56.45 | 56.95 | 3,234,506 | +0.33(+0.58%) |
Sep 14, 2009 | 55.50 | 56.64 | 55.33 | 56.62 | 2,445,109 | +0.46(+0.82%) |
Sep 11, 2009 | 55.70 | 56.47 | 55.27 | 56.16 | 5,147,519 | +0.37(+0.66%) |
Sep 10, 2009 | 55.85 | 56.45 | 55.38 | 55.79 | 3,659,744 | -0.12(-0.21%) |
Sep 09, 2009 | 56.55 | 56.86 | 55.91 | 55.91 | 4,021,934 | -0.93(-1.64%) |
Sep 08, 2009 | 56.60 | 56.92 | 56.21 | 56.84 | 2,616,893 | +0.44(+0.78%) |
Sep 04, 2009 | 55.75 | 56.42 | 55.62 | 56.40 | 2,391,026 | +0.61(+1.09%) |
Sep 03, 2009 | 55.00 | 55.85 | 54.93 | 55.79 | 3,527,574 | +1.05(+1.92%) |
Sep 02, 2009 | 55.00 | 55.36 | 54.55 | 54.74 | 4,130,874 | -0.78(-1.40%) |