Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 52.48 | 52.85 | 50.11 | 50.34 | 819,023 | -1.98(-3.78%) |
Oct 29, 2009 | 51.55 | 52.99 | 51.47 | 52.32 | 737,210 | +1.32(+2.59%) |
Oct 28, 2009 | 53.04 | 53.35 | 50.86 | 51.00 | 1,184,653 | -2.23(-4.19%) |
Oct 27, 2009 | 53.16 | 54.34 | 52.88 | 53.23 | 1,141,797 | +0.35(+0.66%) |
Oct 26, 2009 | 55.51 | 56.36 | 52.83 | 52.88 | 1,460,299 | -2.64(-4.76%) |
Oct 23, 2009 | 57.67 | 56.13 | 55.21 | 55.52 | 1,412,162 | -4.21(-7.05%) |
Oct 22, 2009 | 57.49 | 60.00 | 57.45 | 59.73 | 833,083 | +1.39(+2.38%) |
Oct 21, 2009 | 57.92 | 59.49 | 57.39 | 58.34 | 942,407 | -0.44(-0.75%) |
Oct 20, 2009 | 58.90 | 58.80 | 58.16 | 58.78 | 698,342 | -0.12(-0.20%) |
Oct 19, 2009 | 56.13 | 59.29 | 55.95 | 58.90 | 1,616,071 | +3.55(+6.41%) |
Oct 16, 2009 | 54.76 | 55.75 | 54.66 | 55.35 | 671,207 | +0.30(+0.54%) |
Oct 15, 2009 | 54.00 | 55.30 | 53.91 | 55.05 | 1,277,177 | +0.60(+1.10%) |
Oct 14, 2009 | 54.16 | 54.61 | 53.74 | 54.45 | 751,831 | +0.97(+1.81%) |
Oct 13, 2009 | 53.62 | 54.25 | 53.07 | 53.48 | 589,092 | -0.45(-0.83%) |
Oct 09, 2009 | 54.88 | 55.37 | 53.61 | 53.93 | 751,649 | -1.57(-2.83%) |
Oct 08, 2009 | 53.96 | 55.64 | 53.95 | 55.50 | 1,126,729 | +2.03(+3.80%) |
Oct 07, 2009 | 53.02 | 53.95 | 52.85 | 53.47 | 697,481 | +0.76(+1.44%) |
Oct 06, 2009 | 51.50 | 52.91 | 51.14 | 52.71 | 924,314 | +2.01(+3.96%) |
Oct 05, 2009 | 50.94 | 51.03 | 50.40 | 50.70 | 533,431 | -0.08(-0.16%) |
Oct 02, 2009 | 50.77 | 51.29 | 50.07 | 50.78 | 516,260 | -0.82(-1.59%) |
Oct 01, 2009 | 53.25 | 53.40 | 51.58 | 51.60 | 776,904 | -1.92(-3.59%) |
Sep 30, 2009 | 54.66 | 54.71 | 52.93 | 53.52 | 771,244 | -0.88(-1.62%) |
Sep 29, 2009 | 54.36 | 55.08 | 53.92 | 54.40 | 627,359 | +0.29(+0.54%) |
Sep 28, 2009 | 52.77 | 54.11 | 52.77 | 54.11 | 674,418 | +1.54(+2.93%) |
Sep 25, 2009 | 53.84 | 54.12 | 52.45 | 52.57 | 902,478 | -1.53(-2.83%) |
Sep 24, 2009 | 55.60 | 55.62 | 53.19 | 54.10 | 875,265 | -1.16(-2.10%) |
Sep 23, 2009 | 56.15 | 56.38 | 55.10 | 55.26 | 811,221 | -0.73(-1.30%) |
Sep 22, 2009 | 55.76 | 56.50 | 55.38 | 55.99 | 698,180 | +0.32(+0.57%) |
Sep 21, 2009 | 56.10 | 56.25 | 55.37 | 55.67 | 956,140 | -1.57(-2.74%) |
Sep 18, 2009 | 56.86 | 57.80 | 56.74 | 57.24 | 1,320,076 | +0.37(+0.65%) |
Sep 17, 2009 | 55.85 | 57.77 | 55.25 | 56.87 | 1,268,648 | +1.18(+2.12%) |
Sep 16, 2009 | 55.00 | 56.00 | 54.69 | 55.69 | 1,278,424 | +0.91(+1.66%) |
Sep 15, 2009 | 53.51 | 55.09 | 53.51 | 54.78 | 842,950 | +1.20(+2.24%) |
Sep 14, 2009 | 53.50 | 54.07 | 53.34 | 53.58 | 585,018 | -0.57(-1.05%) |
Sep 11, 2009 | 54.80 | 55.16 | 53.81 | 54.15 | 604,931 | -0.15(-0.28%) |
Sep 10, 2009 | 54.51 | 54.96 | 53.50 | 54.30 | 1,020,614 | -0.71(-1.29%) |
Sep 09, 2009 | 55.25 | 55.62 | 54.40 | 55.01 | 868,503 | +0.13(+0.24%) |
Sep 08, 2009 | 54.31 | 55.20 | 54.20 | 54.88 | 871,882 | +0.99(+1.84%) |
Sep 04, 2009 | 53.38 | 54.28 | 53.03 | 53.89 | 718,218 | +0.56(+1.05%) |
Sep 03, 2009 | 52.12 | 53.34 | 52.12 | 53.33 | 906,682 | +1.59(+3.07%) |
Sep 02, 2009 | 51.15 | 52.35 | 50.44 | 51.74 | 572,786 | +0.41(+0.80%) |
Sep 01, 2009 | 51.85 | 53.00 | 51.07 | 51.33 | 754,747 | -1.02(-1.95%) |
Aug 31, 2009 | 51.95 | 52.75 | 51.79 | 52.35 | 903,706 | -0.44(-0.83%) |
Aug 28, 2009 | 52.00 | 52.84 | 50.80 | 52.79 | 745,388 | +0.84(+1.62%) |
Aug 27, 2009 | 52.87 | 52.87 | 51.63 | 51.95 | 648,361 | -0.98(-1.85%) |
Aug 26, 2009 | 52.69 | 53.35 | 52.37 | 52.93 | 584,565 | +0.34(+0.65%) |
Aug 25, 2009 | 52.80 | 53.74 | 52.49 | 52.59 | 804,763 | -0.11(-0.21%) |
Aug 24, 2009 | 52.17 | 53.53 | 52.13 | 52.70 | 770,841 | +0.82(+1.58%) |
Aug 21, 2009 | 52.25 | 52.28 | 51.60 | 51.88 | 486,383 | +0.21(+0.41%) |
Aug 20, 2009 | 52.10 | 52.96 | 51.56 | 51.67 | 478,355 | -0.64(-1.22%) |
Aug 19, 2009 | 51.02 | 52.98 | 50.90 | 52.31 | 517,848 | +0.33(+0.63%) |
Aug 18, 2009 | 51.26 | 52.17 | 51.09 | 51.98 | 772,457 | +1.28(+2.52%) |
Aug 17, 2009 | 50.76 | 50.98 | 50.18 | 50.70 | 900,600 | -2.55(-4.79%) |
Aug 14, 2009 | 53.15 | 53.30 | 52.27 | 53.25 | 765,353 | +0.24(+0.45%) |
Aug 13, 2009 | 53.38 | 54.16 | 52.96 | 53.01 | 684,120 | +0.20(+0.38%) |
Aug 12, 2009 | 52.05 | 53.37 | 51.83 | 52.81 | 576,122 | +0.48(+0.92%) |
Aug 11, 2009 | 53.60 | 53.91 | 52.33 | 52.33 | 665,040 | -1.09(-2.04%) |
Aug 10, 2009 | 53.01 | 53.79 | 52.70 | 53.42 | 641,148 | +0.04(+0.07%) |
Aug 07, 2009 | 52.90 | 53.95 | 52.54 | 53.38 | 836,989 | +0.88(+1.68%) |
Aug 06, 2009 | 52.49 | 52.99 | 52.15 | 52.50 | 1,019,213 | +0.33(+0.63%) |
Aug 05, 2009 | 52.00 | 52.99 | 51.11 | 52.17 | 1,559,662 | +1.49(+2.94%) |