Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 58.52 | 59.26 | 58.43 | 58.52 | 41,362 | -0.01(-0.02%) |
Nov 27, 2009 | 58.65 | 58.65 | 58.39 | 58.53 | 16,484 | +0.21(+0.36%) |
Nov 25, 2009 | 58.28 | 58.38 | 58.20 | 58.32 | 20,719 | +0.09(+0.15%) |
Nov 24, 2009 | 58.12 | 58.31 | 58.12 | 58.23 | 19,624 | +0.08(+0.14%) |
Nov 23, 2009 | 58.10 | 58.15 | 58.03 | 58.15 | 15,729 | +0.00(+0.00%) |
Nov 20, 2009 | 58.24 | 58.24 | 58.09 | 58.15 | 15,339 | +0.03(+0.05%) |
Nov 19, 2009 | 58.16 | 58.21 | 58.09 | 58.12 | 35,785 | +0.12(+0.21%) |
Nov 18, 2009 | 58.16 | 58.17 | 57.98 | 58.00 | 102,364 | -0.09(-0.15%) |
Nov 17, 2009 | 58.12 | 58.26 | 57.99 | 58.09 | 28,841 | -0.06(-0.10%) |
Nov 16, 2009 | 57.87 | 58.16 | 57.87 | 58.15 | 41,486 | +0.30(+0.52%) |
Nov 13, 2009 | 57.83 | 57.95 | 57.80 | 57.85 | 22,736 | +0.02(+0.03%) |
Nov 12, 2009 | 57.92 | 57.96 | 57.70 | 57.83 | 77,092 | -0.16(-0.28%) |
Nov 11, 2009 | 57.76 | 58.04 | 57.76 | 57.99 | 10,612 | +0.10(+0.17%) |
Nov 10, 2009 | 57.94 | 57.95 | 57.77 | 57.89 | 23,573 | +0.01(+0.02%) |
Nov 09, 2009 | 57.86 | 57.93 | 57.78 | 57.88 | 31,566 | +0.02(+0.03%) |
Nov 06, 2009 | 57.86 | 57.87 | 57.68 | 57.86 | 83,888 | +0.08(+0.14%) |
Nov 05, 2009 | 57.71 | 57.78 | 57.57 | 57.78 | 20,479 | +0.14(+0.24%) |
Nov 04, 2009 | 57.68 | 58.50 | 57.61 | 57.64 | 15,138 | -0.13(-0.23%) |
Nov 03, 2009 | 57.86 | 57.89 | 57.67 | 57.77 | 59,992 | -0.05(-0.09%) |
Nov 02, 2009 | 57.78 | 57.89 | 57.73 | 57.82 | 42,106 | -0.14(-0.24%) |
Oct 30, 2009 | 57.84 | 57.98 | 57.75 | 57.96 | 30,725 | +0.26(+0.45%) |
Oct 29, 2009 | 57.75 | 57.91 | 57.60 | 57.70 | 47,938 | -0.16(-0.28%) |
Oct 28, 2009 | 57.77 | 57.89 | 57.68 | 57.86 | 25,419 | +0.09(+0.16%) |
Oct 27, 2009 | 57.58 | 57.77 | 57.49 | 57.77 | 21,466 | +0.35(+0.61%) |
Oct 26, 2009 | 57.58 | 57.60 | 57.39 | 57.42 | 31,534 | -0.21(-0.36%) |
Oct 23, 2009 | 57.66 | 57.68 | 57.58 | 57.63 | 16,196 | -0.09(-0.16%) |
Oct 22, 2009 | 57.72 | 57.80 | 57.56 | 57.72 | 39,841 | -0.09(-0.16%) |
Oct 21, 2009 | 57.78 | 57.83 | 57.69 | 57.81 | 10,417 | -0.14(-0.24%) |
Oct 20, 2009 | 57.96 | 58.12 | 57.87 | 57.95 | 19,349 | +0.12(+0.21%) |
Oct 19, 2009 | 57.76 | 57.86 | 57.72 | 57.83 | 16,113 | +0.03(+0.05%) |
Oct 16, 2009 | 57.65 | 57.80 | 57.64 | 57.80 | 14,539 | +0.10(+0.17%) |
Oct 15, 2009 | 57.65 | 57.81 | 57.52 | 57.70 | 25,761 | -0.10(-0.17%) |
Oct 14, 2009 | 57.81 | 57.87 | 57.73 | 57.80 | 21,717 | -0.09(-0.16%) |
Oct 13, 2009 | 57.95 | 57.99 | 57.77 | 57.89 | 19,174 | +0.15(+0.26%) |
Oct 12, 2009 | 57.92 | 58.22 | 57.70 | 57.74 | 36,223 | -0.03(-0.05%) |
Oct 09, 2009 | 57.88 | 57.91 | 57.67 | 57.77 | 17,761 | -0.30(-0.52%) |
Oct 08, 2009 | 58.15 | 58.16 | 57.95 | 58.07 | 22,808 | +0.05(+0.09%) |
Oct 07, 2009 | 58.07 | 58.41 | 57.99 | 58.02 | 46,333 | +0.09(+0.16%) |
Oct 06, 2009 | 58.01 | 58.03 | 57.90 | 57.93 | 26,239 | -0.14(-0.24%) |
Oct 05, 2009 | 58.12 | 58.19 | 58.02 | 58.07 | 20,247 | +0.02(+0.03%) |
Oct 02, 2009 | 58.18 | 58.18 | 57.98 | 58.05 | 20,636 | -0.02(-0.03%) |
Oct 01, 2009 | 57.86 | 58.10 | 57.86 | 58.07 | 68,507 | +0.12(+0.21%) |
Sep 30, 2009 | 57.84 | 58.00 | 57.80 | 57.95 | 20,444 | +0.12(+0.21%) |
Sep 29, 2009 | 57.76 | 57.92 | 57.76 | 57.83 | 13,888 | +0.07(+0.12%) |
Sep 28, 2009 | 57.87 | 57.95 | 57.70 | 57.76 | 38,141 | -0.10(-0.17%) |
Sep 25, 2009 | 57.82 | 57.86 | 57.73 | 57.86 | 17,158 | +0.04(+0.07%) |
Sep 24, 2009 | 57.75 | 58.05 | 57.66 | 57.82 | 25,124 | +0.14(+0.24%) |
Sep 23, 2009 | 57.58 | 57.75 | 57.52 | 57.68 | 31,558 | +0.05(+0.09%) |
Sep 22, 2009 | 57.51 | 57.65 | 57.51 | 57.63 | 19,424 | +0.11(+0.19%) |
Sep 21, 2009 | 57.63 | 57.69 | 57.50 | 57.52 | 27,137 | +0.14(+0.24%) |
Sep 18, 2009 | 57.64 | 57.66 | 57.38 | 57.38 | 14,678 | -0.23(-0.40%) |
Sep 17, 2009 | 57.58 | 57.84 | 57.50 | 57.61 | 21,297 | +0.05(+0.09%) |
Sep 16, 2009 | 57.70 | 57.70 | 57.47 | 57.56 | 33,174 | -0.01(-0.02%) |
Sep 15, 2009 | 57.60 | 57.70 | 57.12 | 57.57 | 110,008 | -0.05(-0.09%) |
Sep 14, 2009 | 57.69 | 57.82 | 57.62 | 57.62 | 32,555 | -0.23(-0.40%) |
Sep 11, 2009 | 57.91 | 58.01 | 57.77 | 57.85 | 16,547 | -0.06(-0.10%) |
Sep 10, 2009 | 57.71 | 57.92 | 57.52 | 57.91 | 16,523 | +0.32(+0.56%) |
Sep 09, 2009 | 57.55 | 57.70 | 57.48 | 57.59 | 27,582 | +0.09(+0.16%) |
Sep 08, 2009 | 57.60 | 58.06 | 57.50 | 57.50 | 19,992 | +0.32(+0.56%) |
Sep 04, 2009 | 57.72 | 57.91 | 57.18 | 57.18 | 21,985 | -0.67(-1.16%) |
Sep 03, 2009 | 57.75 | 58.39 | 57.63 | 57.85 | 31,615 | -0.06(-0.10%) |
Sep 02, 2009 | 57.76 | 57.91 | 57.67 | 57.91 | 23,310 | +0.31(+0.54%) |