Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 52.89 | 53.16 | 49.82 | 50.12 | 1,720,301 | -3.83(-7.11%) |
Oct 29, 2009 | 51.94 | 54.44 | 51.66 | 53.96 | 1,803,187 | +4.44(+8.96%) |
Oct 28, 2009 | 51.41 | 51.80 | 49.36 | 49.52 | 1,370,952 | -2.29(-4.42%) |
Oct 27, 2009 | 52.76 | 53.03 | 51.63 | 51.81 | 1,155,295 | -0.74(-1.41%) |
Oct 26, 2009 | 54.79 | 55.31 | 52.37 | 52.55 | 2,026,946 | -2.87(-5.18%) |
Oct 23, 2009 | 55.74 | 55.84 | 55.15 | 55.42 | 839,615 | -0.99(-1.75%) |
Oct 22, 2009 | 55.31 | 56.59 | 54.65 | 56.41 | 978,637 | +0.87(+1.56%) |
Oct 21, 2009 | 55.40 | 56.88 | 55.39 | 55.54 | 1,926,272 | -1.86(-3.24%) |
Oct 20, 2009 | 57.29 | 57.42 | 57.23 | 57.40 | 2,366,275 | -0.91(-1.56%) |
Oct 19, 2009 | 58.40 | 58.88 | 57.83 | 58.31 | 2,019,899 | +0.99(+1.73%) |
Oct 16, 2009 | 57.41 | 57.73 | 56.71 | 57.32 | 844,311 | -1.99(-3.36%) |
Oct 15, 2009 | 58.36 | 59.43 | 58.32 | 59.31 | 891,643 | +0.58(+0.99%) |
Oct 14, 2009 | 58.50 | 58.83 | 57.93 | 58.73 | 1,034,990 | +2.69(+4.79%) |
Oct 13, 2009 | 56.14 | 56.41 | 55.48 | 56.04 | 781,899 | -0.07(-0.12%) |
Oct 12, 2009 | 56.67 | 56.68 | 55.81 | 56.11 | 610,923 | +1.11(+2.02%) |
Oct 09, 2009 | 55.10 | 55.41 | 54.54 | 55.00 | 389,957 | -0.06(-0.10%) |
Oct 08, 2009 | 54.68 | 55.50 | 54.50 | 55.06 | 700,776 | +0.76(+1.40%) |
Oct 07, 2009 | 53.73 | 54.29 | 53.48 | 54.29 | 678,348 | +0.36(+0.67%) |
Oct 06, 2009 | 53.60 | 54.53 | 53.20 | 53.93 | 795,284 | +1.56(+2.98%) |
Oct 05, 2009 | 51.45 | 52.43 | 51.15 | 52.37 | 587,371 | +1.46(+2.86%) |
Oct 02, 2009 | 50.19 | 51.45 | 50.04 | 50.91 | 880,088 | -0.17(-0.33%) |
Oct 01, 2009 | 52.99 | 53.72 | 50.96 | 51.08 | 1,282,837 | -2.64(-4.91%) |
Sep 30, 2009 | 54.25 | 54.37 | 52.53 | 53.72 | 1,125,257 | -0.72(-1.32%) |
Sep 29, 2009 | 54.57 | 54.95 | 54.06 | 54.44 | 831,729 | -0.13(-0.24%) |
Sep 28, 2009 | 53.45 | 54.57 | 53.43 | 54.57 | 520,989 | +1.58(+2.98%) |
Sep 25, 2009 | 52.64 | 53.45 | 52.31 | 52.99 | 784,411 | +0.12(+0.22%) |
Sep 24, 2009 | 54.85 | 54.99 | 52.31 | 52.87 | 808,124 | -1.51(-2.78%) |
Sep 23, 2009 | 55.28 | 55.98 | 54.38 | 54.38 | 1,124,987 | +0.04(+0.08%) |
Sep 22, 2009 | 53.73 | 54.36 | 53.49 | 54.34 | 540,343 | +1.58(+3.00%) |
Sep 21, 2009 | 52.52 | 53.03 | 52.21 | 52.76 | 568,855 | -1.15(-2.14%) |
Sep 18, 2009 | 54.22 | 54.35 | 53.48 | 53.92 | 918,832 | -0.52(-0.95%) |
Sep 17, 2009 | 54.50 | 55.40 | 53.80 | 54.43 | 1,577,955 | +1.48(+2.80%) |
Sep 16, 2009 | 52.34 | 53.63 | 51.93 | 52.95 | 1,702,330 | +1.75(+3.42%) |
Sep 15, 2009 | 50.63 | 51.47 | 50.31 | 51.20 | 1,023,373 | +0.40(+0.79%) |
Sep 14, 2009 | 49.70 | 50.82 | 49.64 | 50.80 | 1,348,704 | +0.06(+0.12%) |
Sep 11, 2009 | 51.18 | 51.24 | 50.40 | 50.74 | 1,120,414 | -0.62(-1.20%) |
Sep 10, 2009 | 50.51 | 51.47 | 50.19 | 51.35 | 1,671,847 | +1.50(+3.02%) |
Sep 09, 2009 | 49.61 | 50.15 | 49.28 | 49.85 | 1,531,004 | +0.57(+1.16%) |
Sep 08, 2009 | 49.08 | 49.32 | 48.62 | 49.28 | 1,302,901 | +0.50(+1.02%) |
Sep 04, 2009 | 47.74 | 48.86 | 47.59 | 48.78 | 1,648,927 | +1.82(+3.87%) |
Sep 03, 2009 | 47.60 | 47.72 | 46.36 | 46.96 | 1,571,936 | +1.40(+3.07%) |
Sep 02, 2009 | 45.74 | 46.23 | 45.50 | 45.56 | 2,079,040 | +0.62(+1.37%) |
Sep 01, 2009 | 46.53 | 47.53 | 44.74 | 44.95 | 2,458,134 | -2.34(-4.96%) |
Aug 31, 2009 | 47.68 | 47.76 | 46.88 | 47.29 | 2,730,685 | -1.25(-2.57%) |
Aug 28, 2009 | 49.24 | 49.24 | 47.99 | 48.53 | 813,239 | -0.06(-0.12%) |
Aug 27, 2009 | 47.92 | 48.87 | 47.11 | 48.59 | 1,366,998 | -0.25(-0.52%) |
Aug 26, 2009 | 48.73 | 48.91 | 48.19 | 48.84 | 1,027,780 | -0.09(-0.19%) |
Aug 25, 2009 | 49.24 | 49.49 | 48.78 | 48.93 | 1,242,778 | +0.05(+0.10%) |
Aug 24, 2009 | 49.36 | 49.82 | 48.71 | 48.88 | 1,410,759 | +0.65(+1.35%) |
Aug 21, 2009 | 47.89 | 48.36 | 47.56 | 48.23 | 1,151,699 | +1.79(+3.86%) |
Aug 20, 2009 | 45.89 | 46.53 | 45.82 | 46.44 | 891,723 | +0.85(+1.87%) |
Aug 19, 2009 | 45.10 | 46.18 | 44.78 | 45.59 | 2,358,173 | -0.28(-0.61%) |
Aug 18, 2009 | 45.33 | 46.01 | 45.07 | 45.87 | 1,155,445 | +1.12(+2.51%) |
Aug 17, 2009 | 45.01 | 45.10 | 44.18 | 44.74 | 1,018,535 | -1.33(-2.88%) |
Aug 14, 2009 | 46.95 | 46.96 | 45.57 | 46.07 | 1,077,495 | -0.97(-2.05%) |
Aug 13, 2009 | 47.20 | 47.20 | 46.41 | 47.04 | 1,266,341 | +1.61(+3.54%) |
Aug 12, 2009 | 44.81 | 45.78 | 44.69 | 45.43 | 1,124,148 | +0.38(+0.85%) |
Aug 11, 2009 | 46.02 | 46.02 | 44.78 | 45.04 | 1,460,955 | -1.72(-3.68%) |
Aug 10, 2009 | 47.38 | 47.86 | 46.27 | 46.76 | 1,394,641 | +0.45(+0.97%) |
Aug 07, 2009 | 47.11 | 47.30 | 46.04 | 46.32 | 1,910,402 | +1.10(+2.43%) |
Aug 06, 2009 | 46.99 | 47.04 | 44.96 | 45.22 | 2,112,019 | -1.32(-2.83%) |
Aug 05, 2009 | 46.81 | 47.00 | 45.57 | 46.53 | 1,434,353 | -0.03(-0.06%) |
Aug 04, 2009 | 46.79 | 47.30 | 46.53 | 46.56 | 1,311,813 | -0.71(-1.50%) |