Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 57.52 | 57.61 | 57.07 | 57.49 | 1,576,612 | +0.06(+0.11%) |
Nov 27, 2009 | 57.11 | 57.64 | 56.51 | 57.43 | 800,856 | -0.62(-1.07%) |
Nov 25, 2009 | 58.08 | 58.41 | 57.80 | 58.05 | 1,257,167 | +0.02(+0.03%) |
Nov 24, 2009 | 58.37 | 58.48 | 57.84 | 58.03 | 2,263,713 | +0.20(+0.35%) |
Nov 23, 2009 | 57.16 | 57.85 | 56.95 | 57.84 | 3,020,122 | +1.19(+2.10%) |
Nov 20, 2009 | 57.63 | 57.63 | 56.30 | 56.64 | 2,146,176 | +0.18(+0.33%) |
Nov 19, 2009 | 56.61 | 56.67 | 55.88 | 56.46 | 2,134,684 | -0.08(-0.15%) |
Nov 18, 2009 | 56.87 | 57.20 | 56.32 | 56.54 | 2,069,868 | -0.18(-0.33%) |
Nov 17, 2009 | 56.33 | 56.80 | 56.20 | 56.73 | 1,867,674 | +0.40(+0.71%) |
Nov 16, 2009 | 55.88 | 56.41 | 55.78 | 56.33 | 1,962,809 | +0.44(+0.78%) |
Nov 13, 2009 | 55.54 | 55.95 | 55.34 | 55.89 | 1,462,163 | +0.40(+0.72%) |
Nov 12, 2009 | 55.51 | 55.83 | 54.87 | 55.49 | 2,228,488 | -0.48(-0.85%) |
Nov 11, 2009 | 55.27 | 56.24 | 55.18 | 55.97 | 2,588,079 | +0.73(+1.32%) |
Nov 10, 2009 | 55.08 | 55.34 | 54.79 | 55.24 | 2,444,398 | +0.18(+0.32%) |
Nov 09, 2009 | 54.43 | 55.18 | 54.32 | 55.06 | 2,197,318 | +0.85(+1.56%) |
Nov 06, 2009 | 53.00 | 54.55 | 52.82 | 54.22 | 3,421,866 | +1.30(+2.45%) |
Nov 05, 2009 | 52.77 | 53.03 | 52.37 | 52.92 | 3,724,658 | +0.26(+0.50%) |
Nov 04, 2009 | 54.02 | 54.55 | 52.52 | 52.65 | 4,270,542 | -1.08(-2.00%) |
Nov 03, 2009 | 53.03 | 53.73 | 52.01 | 53.73 | 3,995,058 | +0.74(+1.39%) |
Nov 02, 2009 | 52.47 | 53.22 | 52.18 | 52.99 | 2,954,578 | +0.45(+0.86%) |
Oct 30, 2009 | 52.10 | 52.82 | 51.90 | 52.54 | 3,282,748 | +0.22(+0.43%) |
Oct 29, 2009 | 50.93 | 52.36 | 50.88 | 52.32 | 3,402,810 | +1.13(+2.21%) |
Oct 28, 2009 | 51.73 | 51.96 | 51.15 | 51.19 | 3,423,113 | -0.65(-1.25%) |
Oct 27, 2009 | 51.63 | 52.24 | 51.63 | 51.83 | 2,348,737 | -0.05(-0.09%) |
Oct 26, 2009 | 51.87 | 52.06 | 51.52 | 51.88 | 3,359,595 | +0.00(+0.00%) |
Oct 23, 2009 | 51.98 | 52.09 | 51.86 | 51.88 | 2,565,416 | -0.41(-0.79%) |
Oct 22, 2009 | 51.86 | 52.66 | 51.65 | 52.29 | 2,172,924 | +0.43(+0.83%) |
Oct 21, 2009 | 52.26 | 52.68 | 51.76 | 51.86 | 2,955,683 | -0.03(-0.06%) |
Oct 20, 2009 | 51.96 | 52.06 | 51.82 | 51.89 | 3,049,580 | -1.06(-2.00%) |
Oct 19, 2009 | 53.23 | 53.39 | 52.88 | 52.95 | 1,734,761 | -0.28(-0.52%) |
Oct 16, 2009 | 52.42 | 53.38 | 52.42 | 53.23 | 2,063,569 | +0.70(+1.33%) |
Oct 15, 2009 | 52.50 | 52.83 | 52.25 | 52.53 | 2,280,516 | -0.16(-0.31%) |
Oct 14, 2009 | 53.03 | 53.03 | 52.50 | 52.69 | 2,084,439 | -0.19(-0.36%) |
Oct 13, 2009 | 52.73 | 53.19 | 52.62 | 52.89 | 1,932,082 | +0.15(+0.29%) |
Oct 12, 2009 | 52.75 | 53.02 | 52.57 | 52.73 | 882,834 | -0.11(-0.20%) |
Oct 09, 2009 | 52.57 | 53.15 | 52.57 | 52.84 | 1,414,126 | +0.22(+0.42%) |
Oct 08, 2009 | 52.19 | 53.35 | 52.12 | 52.62 | 1,802,965 | +0.57(+1.09%) |
Oct 07, 2009 | 51.88 | 52.10 | 51.72 | 52.05 | 1,576,944 | +0.12(+0.24%) |
Oct 06, 2009 | 51.98 | 52.19 | 51.65 | 51.92 | 2,745,658 | +0.23(+0.45%) |
Oct 05, 2009 | 51.96 | 51.96 | 51.31 | 51.69 | 1,897,514 | -0.03(-0.06%) |
Oct 02, 2009 | 52.31 | 52.66 | 51.39 | 51.72 | 2,686,695 | -0.76(-1.45%) |
Oct 01, 2009 | 53.42 | 53.65 | 52.49 | 52.49 | 2,408,592 | -1.12(-2.09%) |
Sep 30, 2009 | 53.68 | 53.74 | 52.75 | 53.61 | 4,210,973 | -0.48(-0.88%) |
Sep 29, 2009 | 54.20 | 54.25 | 53.79 | 54.08 | 2,272,376 | +0.22(+0.41%) |
Sep 28, 2009 | 52.87 | 54.64 | 52.68 | 53.86 | 2,024,798 | +1.21(+2.31%) |
Sep 25, 2009 | 52.75 | 53.03 | 52.36 | 52.65 | 1,303,694 | -0.16(-0.31%) |
Sep 24, 2009 | 53.47 | 53.47 | 52.52 | 52.81 | 1,314,055 | -0.48(-0.91%) |
Sep 23, 2009 | 54.15 | 54.15 | 53.25 | 53.29 | 1,361,633 | -0.68(-1.25%) |
Sep 22, 2009 | 54.44 | 54.76 | 53.71 | 53.97 | 1,319,195 | -0.25(-0.45%) |
Sep 21, 2009 | 53.82 | 54.57 | 53.79 | 54.22 | 1,522,590 | +0.22(+0.40%) |
Sep 18, 2009 | 53.75 | 54.31 | 53.58 | 54.00 | 1,875,949 | +0.24(+0.44%) |
Sep 17, 2009 | 53.96 | 54.32 | 53.42 | 53.76 | 1,822,492 | -0.11(-0.20%) |
Sep 16, 2009 | 54.40 | 54.57 | 53.61 | 53.87 | 2,183,606 | -0.32(-0.58%) |
Sep 15, 2009 | 54.51 | 54.58 | 53.65 | 54.18 | 1,335,195 | -0.20(-0.37%) |
Sep 14, 2009 | 54.84 | 54.94 | 54.31 | 54.38 | 1,537,910 | -0.45(-0.81%) |
Sep 11, 2009 | 54.68 | 55.02 | 54.50 | 54.83 | 2,021,622 | +0.30(+0.55%) |
Sep 10, 2009 | 54.28 | 54.61 | 53.94 | 54.53 | 1,894,447 | +0.46(+0.85%) |
Sep 09, 2009 | 53.22 | 54.26 | 53.22 | 54.07 | 2,170,532 | +0.90(+1.69%) |
Sep 08, 2009 | 53.87 | 53.99 | 53.02 | 53.17 | 2,851,750 | -0.86(-1.59%) |
Sep 04, 2009 | 53.06 | 54.03 | 52.88 | 54.03 | 2,386,332 | +1.00(+1.88%) |
Sep 03, 2009 | 52.78 | 53.68 | 52.65 | 53.03 | 1,500,099 | +0.51(+0.97%) |
Sep 02, 2009 | 52.27 | 53.30 | 52.27 | 52.52 | 2,795,510 | +0.05(+0.09%) |