Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 56.30 | 57.47 | 53.04 | 53.54 | 1,517,089 | -3.22(-5.67%) |
Oct 29, 2009 | 57.64 | 59.63 | 56.48 | 56.76 | 1,640,804 | -0.71(-1.24%) |
Oct 28, 2009 | 57.89 | 58.84 | 56.26 | 57.47 | 1,466,477 | -1.11(-1.89%) |
Oct 27, 2009 | 59.66 | 59.84 | 57.54 | 58.58 | 1,218,527 | -1.67(-2.77%) |
Oct 26, 2009 | 60.42 | 61.50 | 59.69 | 60.25 | 524,540 | -0.74(-1.21%) |
Oct 23, 2009 | 61.49 | 61.72 | 60.84 | 60.99 | 1,336,840 | +0.29(+0.48%) |
Oct 22, 2009 | 58.29 | 61.07 | 58.29 | 60.70 | 1,221,644 | +2.51(+4.31%) |
Oct 21, 2009 | 57.70 | 58.81 | 57.11 | 58.19 | 759,450 | +0.44(+0.76%) |
Oct 20, 2009 | 58.19 | 59.96 | 57.50 | 57.75 | 950,697 | -1.25(-2.12%) |
Oct 19, 2009 | 60.63 | 60.87 | 58.80 | 59.00 | 1,102,760 | -1.64(-2.70%) |
Oct 16, 2009 | 61.25 | 61.82 | 60.26 | 60.64 | 541,088 | -1.34(-2.16%) |
Oct 15, 2009 | 62.40 | 62.40 | 60.84 | 61.98 | 471,886 | -0.08(-0.13%) |
Oct 14, 2009 | 62.29 | 62.88 | 60.82 | 62.06 | 593,176 | +1.05(+1.72%) |
Oct 13, 2009 | 60.38 | 61.37 | 59.64 | 61.01 | 524,325 | +0.55(+0.91%) |
Oct 12, 2009 | 63.36 | 63.79 | 60.20 | 60.46 | 856,454 | -1.83(-2.94%) |
Oct 09, 2009 | 62.16 | 62.40 | 61.43 | 62.29 | 376,941 | +0.24(+0.39%) |
Oct 08, 2009 | 60.13 | 62.42 | 59.44 | 62.05 | 1,327,517 | +2.52(+4.23%) |
Oct 07, 2009 | 60.64 | 60.64 | 59.30 | 59.53 | 441,342 | +0.04(+0.07%) |
Oct 06, 2009 | 58.73 | 60.38 | 58.48 | 59.49 | 615,804 | +1.49(+2.57%) |
Oct 05, 2009 | 56.56 | 58.34 | 55.87 | 58.00 | 470,670 | +2.15(+3.85%) |
Oct 02, 2009 | 55.02 | 57.00 | 54.35 | 55.85 | 485,548 | -0.42(-0.75%) |
Oct 01, 2009 | 59.07 | 59.49 | 56.20 | 56.27 | 819,091 | -2.52(-4.29%) |
Sep 30, 2009 | 59.48 | 60.61 | 56.25 | 58.79 | 1,255,656 | -0.90(-1.51%) |
Sep 29, 2009 | 59.23 | 61.34 | 59.02 | 59.69 | 1,227,438 | +0.78(+1.32%) |
Sep 28, 2009 | 57.20 | 59.20 | 56.50 | 58.91 | 1,097,929 | +1.74(+3.04%) |
Sep 25, 2009 | 56.51 | 57.45 | 56.23 | 57.17 | 548,076 | +0.05(+0.09%) |
Sep 24, 2009 | 57.99 | 58.48 | 56.69 | 57.12 | 909,418 | -0.88(-1.52%) |
Sep 23, 2009 | 56.35 | 58.98 | 56.20 | 58.00 | 1,264,858 | +1.67(+2.96%) |
Sep 22, 2009 | 55.22 | 56.86 | 55.12 | 56.33 | 423,078 | +1.23(+2.23%) |
Sep 21, 2009 | 55.35 | 55.68 | 54.30 | 55.10 | 675,650 | -0.95(-1.69%) |
Sep 18, 2009 | 56.37 | 56.37 | 55.00 | 56.05 | 906,857 | -0.25(-0.44%) |
Sep 17, 2009 | 56.66 | 58.00 | 56.04 | 56.30 | 1,417,683 | -0.03(-0.05%) |
Sep 16, 2009 | 55.49 | 56.50 | 55.31 | 56.33 | 1,149,941 | +1.12(+2.03%) |
Sep 15, 2009 | 54.20 | 55.49 | 53.87 | 55.21 | 886,076 | +1.46(+2.72%) |
Sep 14, 2009 | 53.68 | 54.50 | 53.30 | 53.75 | 774,533 | -0.43(-0.79%) |
Sep 11, 2009 | 56.92 | 56.98 | 53.94 | 54.18 | 1,838,572 | -2.26(-4.00%) |
Sep 10, 2009 | 56.27 | 56.80 | 56.01 | 56.44 | 705,560 | +0.13(+0.23%) |
Sep 09, 2009 | 54.55 | 57.00 | 54.06 | 56.31 | 1,760,806 | +2.25(+4.16%) |
Sep 08, 2009 | 54.89 | 55.70 | 53.37 | 54.06 | 1,542,110 | +0.23(+0.43%) |
Sep 04, 2009 | 50.65 | 53.99 | 50.50 | 53.83 | 1,335,393 | +3.58(+7.12%) |
Sep 03, 2009 | 49.80 | 51.00 | 49.75 | 50.25 | 1,663,846 | +1.39(+2.84%) |
Sep 02, 2009 | 48.00 | 49.46 | 48.00 | 48.86 | 1,558,024 | +0.51(+1.05%) |
Sep 01, 2009 | 48.00 | 50.14 | 47.99 | 48.35 | 1,976,814 | -0.59(-1.21%) |
Aug 31, 2009 | 47.87 | 49.32 | 46.73 | 48.94 | 1,357,217 | +0.09(+0.18%) |
Aug 28, 2009 | 49.46 | 50.00 | 48.37 | 48.85 | 1,018,636 | -0.23(-0.47%) |
Aug 27, 2009 | 50.75 | 50.75 | 48.70 | 49.08 | 1,618,284 | -1.43(-2.83%) |
Aug 26, 2009 | 50.46 | 51.49 | 50.12 | 50.51 | 752,995 | +0.39(+0.78%) |
Aug 25, 2009 | 52.49 | 52.53 | 49.80 | 50.12 | 743,772 | -2.04(-3.91%) |
Aug 24, 2009 | 52.03 | 53.84 | 51.74 | 52.16 | 694,673 | +0.73(+1.42%) |
Aug 21, 2009 | 51.13 | 52.00 | 50.43 | 51.43 | 609,947 | +1.14(+2.27%) |
Aug 20, 2009 | 50.35 | 50.52 | 49.89 | 50.29 | 350,448 | +0.53(+1.07%) |
Aug 19, 2009 | 50.00 | 50.13 | 49.25 | 49.76 | 605,307 | -1.54(-3.00%) |
Aug 18, 2009 | 50.73 | 51.75 | 48.57 | 51.30 | 1,332,698 | +3.40(+7.10%) |
Aug 17, 2009 | 49.00 | 49.19 | 47.67 | 47.90 | 1,326,524 | -2.90(-5.71%) |
Aug 14, 2009 | 51.83 | 52.10 | 50.38 | 50.80 | 737,022 | -1.30(-2.50%) |
Aug 13, 2009 | 52.07 | 52.10 | 51.48 | 52.10 | 661,398 | +0.45(+0.87%) |
Aug 12, 2009 | 50.74 | 52.00 | 50.61 | 51.65 | 426,785 | +0.33(+0.64%) |
Aug 11, 2009 | 51.00 | 51.84 | 50.25 | 51.32 | 640,357 | +0.43(+0.84%) |
Aug 10, 2009 | 51.17 | 51.48 | 50.03 | 50.89 | 667,680 | -0.60(-1.17%) |
Aug 07, 2009 | 51.53 | 52.90 | 51.01 | 51.49 | 990,861 | +0.13(+0.25%) |
Aug 06, 2009 | 50.26 | 51.75 | 50.06 | 51.36 | 1,674,756 | +1.27(+2.54%) |
Aug 05, 2009 | 52.41 | 53.23 | 48.76 | 50.09 | 3,509,681 | -4.58(-8.38%) |
Aug 04, 2009 | 55.00 | 55.31 | 53.31 | 54.67 | 1,517,555 | -0.16(-0.29%) |