Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 52.10 | 52.82 | 51.90 | 52.54 | 3,282,714 | +0.22(+0.43%) |
Oct 29, 2009 | 50.93 | 52.36 | 50.88 | 52.32 | 3,402,774 | +1.13(+2.21%) |
Oct 28, 2009 | 51.73 | 51.96 | 51.15 | 51.19 | 3,423,077 | -0.65(-1.25%) |
Oct 27, 2009 | 51.63 | 52.24 | 51.63 | 51.83 | 2,348,713 | -0.05(-0.09%) |
Oct 26, 2009 | 51.87 | 52.06 | 51.53 | 51.88 | 3,359,560 | +0.00(+0.00%) |
Oct 23, 2009 | 51.98 | 52.09 | 51.86 | 51.88 | 2,565,389 | -0.41(-0.79%) |
Oct 22, 2009 | 51.86 | 52.66 | 51.65 | 52.29 | 2,172,901 | +0.43(+0.83%) |
Oct 21, 2009 | 52.26 | 52.68 | 51.76 | 51.86 | 2,955,652 | -0.03(-0.06%) |
Oct 20, 2009 | 51.96 | 52.06 | 51.82 | 51.89 | 3,049,549 | -1.06(-2.00%) |
Oct 19, 2009 | 53.23 | 53.39 | 52.88 | 52.96 | 1,734,743 | -0.28(-0.52%) |
Oct 16, 2009 | 52.42 | 53.39 | 52.42 | 53.23 | 2,063,547 | +0.70(+1.33%) |
Oct 15, 2009 | 52.50 | 52.83 | 52.25 | 52.53 | 2,280,492 | -0.16(-0.31%) |
Oct 14, 2009 | 53.03 | 53.03 | 52.50 | 52.69 | 2,084,417 | -0.19(-0.36%) |
Oct 13, 2009 | 52.73 | 53.19 | 52.62 | 52.89 | 1,932,062 | +0.15(+0.29%) |
Oct 12, 2009 | 52.75 | 53.02 | 52.57 | 52.73 | 882,825 | -0.11(-0.20%) |
Oct 09, 2009 | 52.57 | 53.15 | 52.57 | 52.84 | 1,414,111 | +0.22(+0.42%) |
Oct 08, 2009 | 52.19 | 53.35 | 52.12 | 52.62 | 1,802,946 | +0.57(+1.09%) |
Oct 07, 2009 | 51.88 | 52.10 | 51.72 | 52.05 | 1,576,927 | +0.12(+0.24%) |
Oct 06, 2009 | 51.98 | 52.19 | 51.65 | 51.93 | 2,745,629 | +0.23(+0.45%) |
Oct 05, 2009 | 51.96 | 51.96 | 51.31 | 51.69 | 1,897,494 | -0.03(-0.06%) |
Oct 02, 2009 | 52.31 | 52.66 | 51.39 | 51.73 | 2,686,667 | -0.76(-1.45%) |
Oct 01, 2009 | 53.42 | 53.65 | 52.49 | 52.49 | 2,408,567 | -1.12(-2.09%) |
Sep 30, 2009 | 53.68 | 53.74 | 52.76 | 53.61 | 4,210,929 | -0.48(-0.88%) |
Sep 29, 2009 | 54.20 | 54.25 | 53.79 | 54.08 | 2,272,352 | +0.22(+0.41%) |
Sep 28, 2009 | 52.87 | 54.64 | 52.68 | 53.86 | 2,024,777 | +1.21(+2.31%) |
Sep 25, 2009 | 52.75 | 53.03 | 52.36 | 52.65 | 1,303,680 | -0.16(-0.31%) |
Sep 24, 2009 | 53.47 | 53.47 | 52.52 | 52.81 | 1,314,041 | -0.48(-0.91%) |
Sep 23, 2009 | 54.15 | 54.15 | 53.25 | 53.29 | 1,361,618 | -0.68(-1.25%) |
Sep 22, 2009 | 54.44 | 54.76 | 53.71 | 53.97 | 1,319,182 | -0.25(-0.45%) |
Sep 21, 2009 | 53.82 | 54.57 | 53.79 | 54.22 | 1,522,574 | +0.22(+0.40%) |
Sep 18, 2009 | 53.75 | 54.31 | 53.58 | 54.00 | 1,875,930 | +0.24(+0.44%) |
Sep 17, 2009 | 53.96 | 54.32 | 53.42 | 53.76 | 1,822,473 | -0.11(-0.20%) |
Sep 16, 2009 | 54.40 | 54.57 | 53.61 | 53.87 | 2,183,583 | -0.32(-0.58%) |
Sep 15, 2009 | 54.52 | 54.58 | 53.65 | 54.18 | 1,335,181 | -0.20(-0.37%) |
Sep 14, 2009 | 54.84 | 54.94 | 54.31 | 54.38 | 1,537,894 | -0.45(-0.81%) |
Sep 11, 2009 | 54.68 | 55.02 | 54.50 | 54.83 | 2,021,601 | +0.30(+0.55%) |
Sep 10, 2009 | 54.28 | 54.61 | 53.94 | 54.53 | 1,894,428 | +0.46(+0.85%) |
Sep 09, 2009 | 53.22 | 54.26 | 53.22 | 54.07 | 2,170,510 | +0.90(+1.69%) |
Sep 08, 2009 | 53.87 | 53.99 | 53.02 | 53.17 | 2,851,720 | -0.86(-1.59%) |
Sep 04, 2009 | 53.06 | 54.03 | 52.88 | 54.03 | 2,386,307 | +1.00(+1.88%) |
Sep 03, 2009 | 52.78 | 53.69 | 52.65 | 53.03 | 1,500,083 | +0.51(+0.97%) |
Sep 02, 2009 | 52.27 | 53.30 | 52.27 | 52.52 | 2,795,481 | +0.05(+0.09%) |
Sep 01, 2009 | 53.44 | 53.58 | 52.29 | 52.48 | 3,154,177 | -1.03(-1.92%) |
Aug 31, 2009 | 54.05 | 54.52 | 53.15 | 53.51 | 3,500,092 | -0.68(-1.26%) |
Aug 28, 2009 | 54.32 | 55.02 | 53.80 | 54.19 | 3,381,240 | +0.47(+0.87%) |
Aug 27, 2009 | 53.92 | 53.95 | 53.08 | 53.72 | 2,604,222 | +0.05(+0.10%) |
Aug 26, 2009 | 52.99 | 53.95 | 52.75 | 53.67 | 3,165,799 | +0.70(+1.32%) |
Aug 25, 2009 | 53.00 | 53.41 | 52.79 | 52.97 | 1,998,654 | +0.20(+0.38%) |
Aug 24, 2009 | 53.72 | 53.72 | 52.58 | 52.77 | 2,270,118 | -0.15(-0.28%) |
Aug 21, 2009 | 52.49 | 52.99 | 51.88 | 52.92 | 2,806,687 | +0.85(+1.64%) |
Aug 20, 2009 | 50.80 | 52.26 | 50.65 | 52.06 | 3,227,520 | +1.60(+3.17%) |
Aug 19, 2009 | 50.27 | 50.73 | 49.51 | 50.46 | 4,282,973 | +0.01(+0.02%) |
Aug 18, 2009 | 51.26 | 51.69 | 50.13 | 50.46 | 3,138,834 | -1.04(-2.02%) |
Aug 17, 2009 | 51.88 | 51.90 | 50.90 | 51.50 | 3,668,537 | +0.47(+0.93%) |
Aug 14, 2009 | 50.73 | 51.09 | 50.32 | 51.03 | 2,139,944 | +0.46(+0.91%) |
Aug 13, 2009 | 51.73 | 51.73 | 50.43 | 50.56 | 2,609,749 | -1.14(-2.20%) |
Aug 12, 2009 | 50.76 | 52.10 | 50.76 | 51.70 | 2,903,492 | +0.98(+1.92%) |
Aug 11, 2009 | 50.36 | 51.10 | 50.17 | 50.73 | 2,703,694 | +0.22(+0.44%) |
Aug 10, 2009 | 49.57 | 50.55 | 49.57 | 50.50 | 2,057,202 | +0.99(+2.00%) |
Aug 07, 2009 | 49.40 | 49.94 | 49.09 | 49.51 | 2,796,077 | +0.52(+1.05%) |
Aug 06, 2009 | 50.16 | 50.21 | 48.74 | 49.00 | 4,027,714 | -1.08(-2.16%) |
Aug 05, 2009 | 50.30 | 50.63 | 49.53 | 50.08 | 3,111,709 | -0.30(-0.60%) |
Aug 04, 2009 | 50.30 | 50.71 | 49.89 | 50.38 | 2,870,499 | +0.06(+0.11%) |