Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 59.74 | 60.28 | 59.12 | 59.76 | 1,464,810 | -0.98(-1.61%) |
Nov 27, 2009 | 59.48 | 61.07 | 59.36 | 60.74 | 895,678 | -1.52(-2.44%) |
Nov 25, 2009 | 61.95 | 62.54 | 61.66 | 62.26 | 1,574,748 | +0.30(+0.48%) |
Nov 24, 2009 | 61.95 | 62.16 | 61.28 | 61.96 | 1,114,222 | +0.12(+0.19%) |
Nov 23, 2009 | 61.74 | 62.34 | 61.65 | 61.84 | 1,516,513 | +1.18(+1.95%) |
Nov 20, 2009 | 60.35 | 60.79 | 60.30 | 60.66 | 1,289,194 | -1.12(-1.81%) |
Nov 19, 2009 | 61.89 | 61.90 | 61.07 | 61.78 | 1,079,996 | -1.08(-1.72%) |
Nov 18, 2009 | 63.29 | 63.30 | 62.50 | 62.86 | 999,733 | -0.32(-0.51%) |
Nov 17, 2009 | 62.71 | 63.21 | 62.57 | 63.18 | 822,225 | +0.30(+0.48%) |
Nov 16, 2009 | 62.41 | 63.41 | 62.36 | 62.88 | 1,236,111 | +0.74(+1.19%) |
Nov 13, 2009 | 61.36 | 62.27 | 61.00 | 62.14 | 1,298,279 | +0.90(+1.47%) |
Nov 12, 2009 | 62.15 | 62.45 | 61.14 | 61.24 | 1,236,785 | -0.96(-1.54%) |
Nov 11, 2009 | 62.83 | 63.18 | 62.01 | 62.20 | 1,717,852 | +0.01(+0.02%) |
Nov 10, 2009 | 62.06 | 62.75 | 61.75 | 62.19 | 1,432,821 | +0.12(+0.19%) |
Nov 09, 2009 | 61.54 | 62.18 | 61.49 | 62.07 | 1,653,559 | +1.74(+2.88%) |
Nov 06, 2009 | 59.50 | 60.45 | 59.42 | 60.33 | 1,034,337 | -0.16(-0.26%) |
Nov 05, 2009 | 59.91 | 60.82 | 59.74 | 60.49 | 1,071,876 | +1.12(+1.89%) |
Nov 04, 2009 | 59.37 | 60.02 | 59.20 | 59.37 | 1,986,315 | -0.71(-1.18%) |
Nov 03, 2009 | 58.93 | 60.13 | 58.78 | 60.08 | 2,435,495 | +0.73(+1.23%) |
Nov 02, 2009 | 59.06 | 59.95 | 58.76 | 59.35 | 3,719,319 | -0.06(-0.10%) |
Oct 30, 2009 | 60.88 | 60.88 | 58.30 | 59.41 | 2,197,147 | -1.95(-3.18%) |
Oct 29, 2009 | 60.71 | 61.73 | 60.67 | 61.36 | 3,022,853 | -0.46(-0.74%) |
Oct 28, 2009 | 62.91 | 63.18 | 61.66 | 61.82 | 1,679,600 | -0.94(-1.50%) |
Oct 27, 2009 | 63.28 | 63.58 | 62.49 | 62.76 | 2,676,720 | +0.98(+1.59%) |
Oct 26, 2009 | 62.15 | 63.63 | 61.63 | 61.78 | 2,368,272 | -0.37(-0.60%) |
Oct 23, 2009 | 62.49 | 62.58 | 61.94 | 62.15 | 2,647,478 | -0.91(-1.44%) |
Oct 22, 2009 | 62.31 | 63.11 | 61.84 | 63.06 | 1,672,981 | +0.33(+0.53%) |
Oct 21, 2009 | 62.67 | 63.75 | 62.65 | 62.73 | 1,992,627 | +0.39(+0.63%) |
Oct 20, 2009 | 61.98 | 62.45 | 61.97 | 62.34 | 1,625,985 | -0.03(-0.05%) |
Oct 19, 2009 | 62.03 | 62.84 | 61.84 | 62.37 | 1,290,498 | +0.98(+1.60%) |
Oct 16, 2009 | 61.06 | 61.50 | 60.60 | 61.39 | 1,715,601 | +0.91(+1.50%) |
Oct 15, 2009 | 59.93 | 60.51 | 59.81 | 60.48 | 1,430,647 | +0.52(+0.87%) |
Oct 14, 2009 | 59.67 | 59.97 | 59.39 | 59.96 | 929,946 | +1.75(+3.01%) |
Oct 13, 2009 | 58.36 | 58.36 | 57.86 | 58.21 | 1,333,653 | +0.34(+0.59%) |
Oct 12, 2009 | 58.27 | 58.32 | 57.78 | 57.87 | 622,845 | +0.52(+0.91%) |
Oct 09, 2009 | 57.06 | 57.35 | 56.84 | 57.35 | 1,229,487 | +0.26(+0.46%) |
Oct 08, 2009 | 56.93 | 57.43 | 56.67 | 57.09 | 1,284,241 | +0.26(+0.46%) |
Oct 07, 2009 | 56.73 | 56.99 | 56.43 | 56.83 | 1,190,314 | -0.25(-0.44%) |
Oct 06, 2009 | 56.65 | 57.64 | 56.61 | 57.08 | 1,653,855 | +1.18(+2.11%) |
Oct 05, 2009 | 55.27 | 56.07 | 55.22 | 55.90 | 2,271,242 | +0.34(+0.61%) |
Oct 02, 2009 | 55.51 | 56.16 | 55.40 | 55.56 | 1,594,336 | -0.18(-0.32%) |
Oct 01, 2009 | 57.21 | 57.21 | 55.71 | 55.74 | 1,545,655 | -1.45(-2.54%) |
Sep 30, 2009 | 57.88 | 57.91 | 56.67 | 57.19 | 1,346,444 | -0.60(-1.04%) |
Sep 29, 2009 | 57.85 | 58.07 | 57.43 | 57.79 | 904,307 | -0.43(-0.74%) |
Sep 28, 2009 | 57.17 | 58.51 | 57.15 | 58.22 | 742,376 | +0.67(+1.16%) |
Sep 25, 2009 | 57.51 | 57.94 | 57.13 | 57.55 | 1,223,866 | -0.24(-0.42%) |
Sep 24, 2009 | 58.77 | 58.91 | 57.39 | 57.79 | 1,502,139 | -0.86(-1.47%) |
Sep 23, 2009 | 59.47 | 59.72 | 58.55 | 58.65 | 1,560,094 | -0.95(-1.59%) |
Sep 22, 2009 | 59.62 | 59.75 | 59.28 | 59.60 | 931,598 | +0.89(+1.52%) |
Sep 21, 2009 | 58.05 | 58.82 | 57.93 | 58.71 | 743,067 | +0.01(+0.02%) |
Sep 18, 2009 | 58.82 | 58.98 | 58.28 | 58.70 | 1,086,419 | +0.00(+0.00%) |
Sep 17, 2009 | 58.76 | 59.09 | 58.38 | 58.70 | 2,252,069 | +0.41(+0.70%) |
Sep 16, 2009 | 58.43 | 58.77 | 57.95 | 58.29 | 1,252,293 | -0.07(-0.12%) |
Sep 15, 2009 | 57.93 | 58.52 | 57.48 | 58.36 | 2,060,556 | +0.26(+0.45%) |
Sep 14, 2009 | 57.25 | 58.10 | 57.25 | 58.10 | 1,163,264 | +0.21(+0.36%) |
Sep 11, 2009 | 58.32 | 58.46 | 57.63 | 57.89 | 1,822,505 | -0.71(-1.21%) |
Sep 10, 2009 | 57.85 | 58.68 | 57.57 | 58.60 | 1,522,188 | +0.63(+1.09%) |
Sep 09, 2009 | 57.71 | 58.33 | 57.43 | 57.97 | 2,157,515 | +1.03(+1.81%) |
Sep 08, 2009 | 56.74 | 57.17 | 56.44 | 56.94 | 1,321,937 | +1.26(+2.26%) |
Sep 04, 2009 | 55.04 | 55.94 | 54.70 | 55.68 | 1,379,742 | +0.43(+0.78%) |
Sep 03, 2009 | 55.33 | 55.65 | 54.90 | 55.25 | 1,140,712 | +0.07(+0.13%) |
Sep 02, 2009 | 54.71 | 55.63 | 54.56 | 55.18 | 1,874,095 | +0.87(+1.60%) |