Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 51.19 | 52.88 | 51.19 | 52.52 | 14,678 | +1.71(+3.36%) |
Oct 29, 2009 | 51.55 | 51.81 | 50.70 | 50.82 | 2,370 | -1.18(-2.27%) |
Oct 28, 2009 | 50.79 | 52.05 | 50.76 | 51.99 | 17,551 | +1.53(+3.04%) |
Oct 27, 2009 | 50.31 | 50.77 | 50.05 | 50.46 | 16,987 | -0.46(-0.90%) |
Oct 26, 2009 | 49.16 | 51.01 | 49.03 | 50.92 | 11,046 | +0.75(+1.50%) |
Oct 23, 2009 | 50.23 | 50.29 | 50.15 | 50.16 | 7,946 | +1.06(+2.16%) |
Oct 22, 2009 | 49.61 | 56.01 | 49.10 | 49.10 | 13,710 | +0.48(+0.99%) |
Oct 21, 2009 | 49.66 | 49.75 | 48.48 | 48.62 | 11,323 | -0.74(-1.50%) |
Oct 20, 2009 | 49.69 | 49.69 | 49.35 | 49.36 | 1,928 | +0.41(+0.83%) |
Oct 19, 2009 | 49.49 | 49.49 | 48.95 | 48.95 | 3,977 | -0.61(-1.24%) |
Oct 16, 2009 | 49.65 | 49.65 | 49.57 | 49.57 | 907 | +0.12(+0.24%) |
Oct 15, 2009 | 50.66 | 50.66 | 49.45 | 49.45 | 4,075 | -1.10(-2.18%) |
Oct 14, 2009 | 50.61 | 50.97 | 50.55 | 50.55 | 34,010 | -1.03(-2.00%) |
Oct 13, 2009 | 51.59 | 52.01 | 51.50 | 51.58 | 5,043 | +0.07(+0.14%) |
Oct 12, 2009 | 51.13 | 51.66 | 51.09 | 51.51 | 1,922 | -0.82(-1.57%) |
Oct 09, 2009 | 52.01 | 52.33 | 52.01 | 52.33 | 265 | +0.10(+0.18%) |
Oct 08, 2009 | 53.71 | 53.71 | 51.62 | 52.23 | 5,850 | -1.48(-2.75%) |
Oct 07, 2009 | 53.75 | 53.75 | 53.71 | 53.71 | 605 | +0.08(+0.15%) |
Oct 06, 2009 | 54.13 | 54.13 | 53.47 | 53.63 | 17,513 | -1.19(-2.17%) |
Oct 05, 2009 | 54.92 | 54.92 | 54.71 | 54.82 | 706 | -1.23(-2.20%) |
Oct 02, 2009 | 56.56 | 56.61 | 55.84 | 56.05 | 6,592 | +0.67(+1.21%) |
Oct 01, 2009 | 54.17 | 55.39 | 53.23 | 55.39 | 14,801 | +1.37(+2.55%) |
Sep 30, 2009 | 54.60 | 54.75 | 53.94 | 54.01 | 40,513 | +0.19(+0.35%) |
Sep 29, 2009 | 53.98 | 53.98 | 53.82 | 53.82 | 2,118 | +0.02(+0.04%) |
Sep 28, 2009 | 54.55 | 54.55 | 53.73 | 53.80 | 1,513 | -0.86(-1.58%) |
Sep 25, 2009 | 54.92 | 54.92 | 54.28 | 54.66 | 4,380 | +0.04(+0.07%) |
Sep 24, 2009 | 54.16 | 54.83 | 54.03 | 54.62 | 7,519 | +0.91(+1.70%) |
Sep 23, 2009 | 52.80 | 53.75 | 52.77 | 53.71 | 7,262 | +0.97(+1.85%) |
Sep 22, 2009 | 52.99 | 53.05 | 52.66 | 52.74 | 10,218 | -0.84(-1.56%) |
Sep 21, 2009 | 56.08 | 56.08 | 53.57 | 53.57 | 7,187 | +0.58(+1.10%) |
Sep 18, 2009 | 52.59 | 53.18 | 52.59 | 52.99 | 7,902 | +0.01(+0.02%) |
Sep 17, 2009 | 52.74 | 53.10 | 52.41 | 52.98 | 30,290 | -0.32(-0.61%) |
Sep 16, 2009 | 53.65 | 53.65 | 52.79 | 53.30 | 16,316 | -0.56(-1.04%) |
Sep 15, 2009 | 54.44 | 54.48 | 53.84 | 53.86 | 10,547 | -0.87(-1.58%) |
Sep 14, 2009 | 55.51 | 55.51 | 54.63 | 54.73 | 4,387 | -0.12(-0.21%) |
Sep 11, 2009 | 54.58 | 54.84 | 54.36 | 54.84 | 4,234 | +0.07(+0.12%) |
Sep 10, 2009 | 55.37 | 55.37 | 54.78 | 54.78 | 709 | -0.95(-1.70%) |
Sep 09, 2009 | 55.70 | 56.05 | 55.23 | 55.72 | 3,979 | -0.02(-0.03%) |
Sep 08, 2009 | 56.51 | 56.51 | 54.52 | 55.74 | 15,363 | -1.75(-3.05%) |
Sep 04, 2009 | 58.56 | 58.56 | 57.27 | 57.50 | 4,475 | -0.92(-1.58%) |
Sep 03, 2009 | 58.29 | 58.62 | 58.23 | 58.42 | 6,021 | -0.11(-0.19%) |
Sep 02, 2009 | 58.74 | 58.74 | 57.94 | 58.53 | 9,577 | +0.18(+0.31%) |
Sep 01, 2009 | 57.46 | 58.42 | 56.88 | 58.35 | 1,906 | +1.05(+1.84%) |
Aug 31, 2009 | 57.20 | 57.63 | 57.20 | 57.30 | 1,714 | +0.90(+1.60%) |
Aug 28, 2009 | 55.71 | 56.46 | 55.52 | 56.40 | 2,381 | +0.07(+0.12%) |
Aug 27, 2009 | 56.83 | 57.20 | 56.15 | 56.33 | 11,480 | +0.30(+0.53%) |
Aug 26, 2009 | 56.71 | 56.92 | 56.02 | 56.03 | 5,497 | -0.18(-0.32%) |
Aug 25, 2009 | 55.31 | 56.31 | 55.16 | 56.21 | 11,025 | +0.50(+0.89%) |
Aug 24, 2009 | 55.73 | 55.73 | 55.13 | 55.71 | 26,967 | -0.58(-1.02%) |
Aug 21, 2009 | 57.33 | 57.33 | 56.23 | 56.29 | 25,155 | -1.57(-2.71%) |
Aug 20, 2009 | 58.33 | 58.33 | 57.34 | 57.85 | 4,206 | -0.45(-0.77%) |
Aug 19, 2009 | 60.07 | 60.07 | 58.03 | 58.30 | 2,032 | -1.29(-2.16%) |
Aug 18, 2009 | 60.09 | 60.15 | 59.58 | 59.59 | 10,934 | -0.47(-0.78%) |
Aug 17, 2009 | 59.69 | 60.30 | 59.61 | 60.06 | 34,927 | +1.70(+2.91%) |
Aug 14, 2009 | 58.07 | 58.77 | 58.07 | 58.36 | 55,494 | +0.74(+1.29%) |
Aug 13, 2009 | 57.73 | 58.06 | 57.48 | 57.62 | 4,443 | -0.29(-0.50%) |
Aug 12, 2009 | 58.87 | 59.40 | 56.03 | 57.90 | 6,679 | -0.76(-1.29%) |
Aug 11, 2009 | 55.76 | 58.72 | 55.72 | 58.66 | 3,010 | +0.80(+1.37%) |
Aug 10, 2009 | 58.04 | 58.04 | 57.64 | 57.87 | 900 | +0.33(+0.57%) |
Aug 07, 2009 | 57.33 | 58.16 | 57.33 | 57.54 | 3,328 | -0.37(-0.64%) |
Aug 06, 2009 | 57.12 | 58.14 | 57.12 | 57.91 | 4,105 | +0.57(+0.99%) |
Aug 05, 2009 | 57.05 | 57.62 | 57.05 | 57.35 | 9,436 | +0.34(+0.60%) |
Aug 04, 2009 | 56.83 | 57.29 | 56.70 | 57.01 | 10,919 | +0.38(+0.68%) |