Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 53.86 | 54.64 | 53.19 | 53.88 | 2,852,175 | +0.37(+0.69%) |
Nov 27, 2009 | 52.22 | 53.74 | 52.00 | 53.51 | 1,377,199 | -1.35(-2.46%) |
Nov 25, 2009 | 53.40 | 54.99 | 52.94 | 54.86 | 2,716,520 | +1.86(+3.51%) |
Nov 24, 2009 | 52.85 | 53.40 | 51.91 | 53.00 | 3,036,918 | +0.05(+0.09%) |
Nov 23, 2009 | 54.23 | 54.29 | 52.68 | 52.95 | 2,385,070 | +0.15(+0.28%) |
Nov 20, 2009 | 52.88 | 53.14 | 52.38 | 52.80 | 2,283,050 | -0.47(-0.88%) |
Nov 19, 2009 | 54.14 | 54.65 | 52.87 | 53.27 | 2,494,870 | -1.59(-2.90%) |
Nov 18, 2009 | 55.59 | 56.02 | 54.58 | 54.86 | 2,809,451 | -0.51(-0.92%) |
Nov 17, 2009 | 54.70 | 55.37 | 54.25 | 55.37 | 3,296,960 | +0.24(+0.44%) |
Nov 16, 2009 | 56.48 | 56.72 | 55.03 | 55.13 | 3,320,729 | -0.43(-0.77%) |
Nov 13, 2009 | 56.36 | 56.47 | 55.09 | 55.56 | 3,034,914 | -0.55(-0.98%) |
Nov 12, 2009 | 57.21 | 57.67 | 55.78 | 56.11 | 3,482,358 | -1.91(-3.29%) |
Nov 11, 2009 | 59.45 | 59.68 | 57.57 | 58.02 | 2,923,634 | -0.69(-1.18%) |
Nov 10, 2009 | 59.09 | 59.29 | 57.86 | 58.71 | 2,322,522 | -0.69(-1.16%) |
Nov 09, 2009 | 58.36 | 59.64 | 58.36 | 59.40 | 1,747,529 | +2.61(+4.60%) |
Nov 06, 2009 | 56.91 | 58.44 | 56.54 | 56.79 | 2,639,701 | -0.48(-0.84%) |
Nov 05, 2009 | 57.06 | 57.94 | 56.55 | 57.27 | 1,691,073 | +0.22(+0.39%) |
Nov 04, 2009 | 57.32 | 58.37 | 56.91 | 57.05 | 2,798,097 | +0.51(+0.90%) |
Nov 03, 2009 | 55.06 | 56.82 | 54.65 | 56.54 | 3,117,966 | +0.86(+1.54%) |
Nov 02, 2009 | 55.64 | 56.72 | 54.94 | 55.68 | 3,035,760 | +0.29(+0.52%) |
Oct 30, 2009 | 57.29 | 57.62 | 54.68 | 55.39 | 4,394,220 | -2.39(-4.14%) |
Oct 29, 2009 | 56.02 | 58.00 | 55.92 | 57.78 | 2,315,815 | +2.29(+4.13%) |
Oct 28, 2009 | 57.97 | 58.08 | 55.30 | 55.49 | 3,486,945 | -3.01(-5.15%) |
Oct 27, 2009 | 58.73 | 59.51 | 58.35 | 58.50 | 3,198,559 | -0.28(-0.48%) |
Oct 26, 2009 | 60.27 | 61.35 | 58.55 | 58.78 | 2,791,261 | -1.33(-2.21%) |
Oct 23, 2009 | 60.17 | 60.27 | 59.81 | 60.11 | 2,410,483 | -1.56(-2.53%) |
Oct 22, 2009 | 61.06 | 61.80 | 60.11 | 61.67 | 2,368,295 | +0.42(+0.69%) |
Oct 21, 2009 | 61.17 | 62.76 | 60.73 | 61.25 | 3,528,236 | -0.20(-0.33%) |
Oct 20, 2009 | 61.19 | 61.73 | 61.13 | 61.45 | 2,464,099 | -1.01(-1.62%) |
Oct 19, 2009 | 62.77 | 63.19 | 61.90 | 62.46 | 2,328,548 | +0.04(+0.06%) |
Oct 16, 2009 | 61.84 | 62.79 | 61.63 | 62.42 | 2,057,201 | -0.27(-0.43%) |
Oct 15, 2009 | 62.54 | 62.95 | 61.91 | 62.69 | 3,381,516 | -0.28(-0.44%) |
Oct 14, 2009 | 62.20 | 62.97 | 62.15 | 62.97 | 2,804,651 | +1.33(+2.16%) |
Oct 13, 2009 | 60.84 | 61.80 | 59.96 | 61.64 | 2,519,807 | +0.78(+1.28%) |
Oct 12, 2009 | 61.59 | 61.81 | 60.62 | 60.86 | 1,036,563 | +0.60(+1.00%) |
Oct 09, 2009 | 59.96 | 60.72 | 59.73 | 60.26 | 2,492,662 | +0.43(+0.72%) |
Oct 08, 2009 | 58.05 | 60.00 | 57.51 | 59.83 | 2,875,188 | +2.46(+4.29%) |
Oct 07, 2009 | 58.24 | 58.33 | 56.82 | 57.37 | 2,085,282 | -0.56(-0.97%) |
Oct 06, 2009 | 57.45 | 58.57 | 57.33 | 57.93 | 1,977,801 | +1.35(+2.39%) |
Oct 05, 2009 | 55.55 | 57.02 | 55.01 | 56.58 | 2,213,257 | +1.50(+2.72%) |
Oct 02, 2009 | 54.49 | 55.90 | 54.18 | 55.08 | 2,650,167 | -0.41(-0.74%) |
Oct 01, 2009 | 57.80 | 58.01 | 55.41 | 55.49 | 2,572,604 | -2.12(-3.68%) |
Sep 30, 2009 | 58.35 | 58.66 | 56.80 | 57.61 | 2,517,372 | -0.02(-0.03%) |
Sep 29, 2009 | 56.55 | 57.89 | 56.21 | 57.63 | 2,315,146 | +0.75(+1.32%) |
Sep 28, 2009 | 55.80 | 56.90 | 55.38 | 56.88 | 1,962,936 | +1.28(+2.30%) |
Sep 25, 2009 | 55.83 | 56.58 | 55.07 | 55.60 | 1,971,208 | -0.40(-0.71%) |
Sep 24, 2009 | 57.82 | 57.87 | 55.75 | 56.00 | 3,306,612 | -1.86(-3.21%) |
Sep 23, 2009 | 58.46 | 59.10 | 57.54 | 57.86 | 2,607,514 | -0.44(-0.75%) |
Sep 22, 2009 | 58.00 | 58.69 | 57.77 | 58.30 | 2,526,657 | +1.06(+1.85%) |
Sep 21, 2009 | 56.21 | 57.52 | 55.89 | 57.24 | 2,851,484 | -0.58(-1.00%) |
Sep 18, 2009 | 58.90 | 59.24 | 57.54 | 57.82 | 2,815,067 | -1.11(-1.88%) |
Sep 17, 2009 | 59.38 | 59.78 | 58.54 | 58.93 | 3,754,181 | -0.57(-0.96%) |
Sep 16, 2009 | 59.70 | 59.95 | 59.09 | 59.50 | 3,020,508 | +0.13(+0.22%) |
Sep 15, 2009 | 58.97 | 59.57 | 58.41 | 59.37 | 3,232,899 | +0.83(+1.42%) |
Sep 14, 2009 | 58.20 | 58.70 | 57.65 | 58.54 | 3,323,995 | -0.43(-0.73%) |
Sep 11, 2009 | 58.27 | 59.08 | 57.64 | 58.97 | 7,456,403 | +3.94(+7.16%) |
Sep 10, 2009 | 53.28 | 55.23 | 53.10 | 55.03 | 2,411,106 | +1.59(+2.98%) |
Sep 09, 2009 | 53.01 | 53.67 | 52.36 | 53.44 | 2,702,319 | +0.64(+1.21%) |
Sep 08, 2009 | 52.93 | 53.30 | 52.17 | 52.80 | 2,315,129 | +1.43(+2.78%) |
Sep 04, 2009 | 50.60 | 51.56 | 50.43 | 51.37 | 1,601,657 | +1.04(+2.07%) |
Sep 03, 2009 | 50.08 | 50.89 | 49.96 | 50.33 | 1,964,660 | +0.52(+1.04%) |
Sep 02, 2009 | 50.01 | 50.35 | 49.71 | 49.81 | 2,149,896 | -0.69(-1.37%) |