Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Sep 01, 2009 | 51.92 | 52.47 | 50.22 | 50.50 | 2,759,511 | -1.49(-2.87%) |
Aug 31, 2009 | 52.33 | 52.70 | 51.32 | 51.99 | 2,517,184 | -1.54(-2.88%) |
Aug 28, 2009 | 53.06 | 53.63 | 52.71 | 53.53 | 1,681,474 | +0.87(+1.65%) |
Aug 27, 2009 | 52.19 | 53.00 | 51.05 | 52.66 | 2,135,930 | +0.44(+0.84%) |
Aug 26, 2009 | 52.39 | 52.60 | 51.84 | 52.22 | 1,536,759 | -0.72(-1.36%) |
Aug 25, 2009 | 53.76 | 54.11 | 52.78 | 52.94 | 1,929,346 | -0.28(-0.53%) |
Aug 24, 2009 | 53.45 | 53.71 | 52.82 | 53.22 | 1,177,372 | +0.50(+0.95%) |
Aug 21, 2009 | 52.67 | 53.10 | 52.47 | 52.72 | 1,651,957 | +0.71(+1.37%) |
Aug 20, 2009 | 51.88 | 52.47 | 51.61 | 52.01 | 1,363,327 | +0.11(+0.21%) |
Aug 19, 2009 | 50.37 | 52.31 | 49.87 | 51.90 | 1,852,974 | +0.72(+1.41%) |
Aug 18, 2009 | 49.79 | 51.32 | 49.50 | 51.18 | 1,461,393 | +1.85(+3.75%) |
Aug 17, 2009 | 50.27 | 50.30 | 49.23 | 49.33 | 1,551,815 | -1.99(-3.88%) |
Aug 14, 2009 | 52.79 | 52.97 | 50.85 | 51.32 | 1,845,610 | -1.19(-2.27%) |
Aug 13, 2009 | 52.07 | 52.90 | 51.47 | 52.51 | 1,437,403 | +1.15(+2.24%) |
Aug 12, 2009 | 50.74 | 51.77 | 50.74 | 51.36 | 1,325,521 | +0.56(+1.10%) |
Aug 11, 2009 | 50.91 | 51.55 | 50.69 | 50.80 | 1,388,893 | -0.93(-1.80%) |
Aug 10, 2009 | 52.30 | 52.32 | 51.28 | 51.73 | 1,846,356 | -0.54(-1.03%) |
Aug 07, 2009 | 53.39 | 53.39 | 52.00 | 52.27 | 1,508,303 | -0.27(-0.51%) |
Aug 06, 2009 | 53.78 | 53.78 | 52.32 | 52.54 | 1,920,324 | -0.87(-1.63%) |
Aug 05, 2009 | 54.77 | 54.77 | 53.21 | 53.41 | 2,371,546 | -1.00(-1.83%) |
Aug 04, 2009 | 54.85 | 55.14 | 54.19 | 54.41 | 1,896,447 | -0.83(-1.51%) |