Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 51.89 | 51.90 | 51.28 | 51.28 | 5,672 | -0.38(-0.73%) |
Nov 27, 2009 | 51.62 | 51.91 | 51.47 | 51.66 | 25,627 | -0.62(-1.19%) |
Nov 25, 2009 | 52.90 | 53.32 | 52.28 | 52.28 | 19,548 | -0.56(-1.05%) |
Nov 24, 2009 | 53.29 | 53.42 | 52.84 | 52.84 | 9,048 | -0.77(-1.43%) |
Nov 23, 2009 | 53.97 | 54.24 | 53.59 | 53.61 | 11,786 | -0.09(-0.17%) |
Nov 20, 2009 | 53.64 | 53.99 | 53.39 | 53.70 | 15,490 | -4.61(-7.90%) |
Nov 19, 2009 | 58.32 | 58.34 | 57.82 | 58.31 | 5,065 | -0.23(-0.40%) |
Nov 18, 2009 | 58.57 | 58.57 | 58.20 | 58.54 | 3,133 | +0.51(+0.88%) |
Nov 17, 2009 | 58.50 | 58.69 | 57.94 | 58.03 | 4,982 | -0.19(-0.32%) |
Nov 16, 2009 | 59.05 | 59.09 | 58.07 | 58.22 | 16,446 | -1.26(-2.12%) |
Nov 13, 2009 | 59.52 | 59.75 | 59.44 | 59.48 | 5,456 | -0.18(-0.29%) |
Nov 12, 2009 | 59.86 | 60.38 | 59.65 | 59.65 | 8,025 | -0.02(-0.03%) |
Nov 11, 2009 | 59.50 | 59.87 | 59.47 | 59.67 | 2,007 | -0.69(-1.15%) |
Nov 10, 2009 | 59.86 | 60.54 | 59.74 | 60.36 | 15,532 | +0.18(+0.29%) |
Nov 09, 2009 | 60.54 | 60.54 | 60.05 | 60.19 | 19,523 | -0.47(-0.78%) |
Nov 06, 2009 | 60.52 | 61.35 | 60.40 | 60.66 | 7,584 | -0.43(-0.71%) |
Nov 05, 2009 | 61.34 | 61.34 | 61.10 | 61.10 | 4,511 | +0.04(+0.06%) |
Nov 04, 2009 | 60.54 | 61.58 | 60.54 | 61.06 | 13,613 | +0.71(+1.18%) |
Nov 03, 2009 | 59.26 | 60.49 | 59.26 | 60.35 | 7,912 | +0.63(+1.05%) |
Nov 02, 2009 | 59.08 | 59.72 | 59.08 | 59.72 | 7,103 | +0.43(+0.72%) |
Oct 30, 2009 | 60.03 | 60.07 | 59.12 | 59.29 | 7,258 | -1.30(-2.14%) |
Oct 29, 2009 | 60.29 | 60.99 | 60.05 | 60.59 | 23,159 | +1.04(+1.74%) |
Oct 28, 2009 | 60.16 | 60.23 | 59.28 | 59.55 | 11,657 | -0.61(-1.02%) |
Oct 27, 2009 | 61.43 | 62.73 | 60.16 | 60.16 | 20,044 | -1.85(-2.99%) |
Oct 26, 2009 | 61.21 | 62.03 | 61.14 | 62.01 | 26,020 | +1.18(+1.95%) |
Oct 23, 2009 | 60.72 | 60.83 | 60.58 | 60.83 | 24,417 | +0.85(+1.42%) |
Oct 22, 2009 | 59.66 | 60.09 | 59.66 | 59.98 | 1,620 | +0.70(+1.19%) |
Oct 21, 2009 | 59.39 | 59.89 | 59.27 | 59.27 | 8,592 | +0.58(+1.00%) |
Oct 20, 2009 | 58.88 | 58.88 | 58.49 | 58.69 | 6,767 | -0.70(-1.17%) |
Oct 19, 2009 | 59.97 | 60.15 | 59.38 | 59.38 | 15,642 | -0.42(-0.70%) |
Oct 16, 2009 | 60.16 | 60.59 | 59.76 | 59.80 | 40,840 | -0.87(-1.43%) |
Oct 15, 2009 | 60.75 | 60.89 | 59.85 | 60.67 | 37,773 | +0.59(+0.99%) |
Oct 14, 2009 | 59.61 | 60.25 | 59.25 | 60.08 | 28,876 | +1.38(+2.35%) |
Oct 13, 2009 | 58.50 | 58.96 | 58.38 | 58.70 | 19,610 | -0.52(-0.88%) |
Oct 12, 2009 | 59.31 | 60.11 | 59.17 | 59.22 | 4,537 | -0.40(-0.67%) |
Oct 09, 2009 | 58.51 | 59.85 | 58.51 | 59.61 | 16,221 | +1.72(+2.97%) |
Oct 08, 2009 | 56.66 | 57.89 | 56.55 | 57.89 | 27,662 | +1.15(+2.02%) |
Oct 07, 2009 | 57.26 | 57.32 | 56.74 | 56.75 | 12,014 | -1.17(-2.02%) |
Oct 06, 2009 | 57.75 | 57.99 | 57.75 | 57.91 | 4,954 | +0.53(+0.92%) |
Oct 05, 2009 | 57.02 | 57.49 | 56.88 | 57.38 | 16,768 | -0.17(-0.29%) |
Oct 02, 2009 | 56.26 | 57.65 | 56.26 | 57.55 | 22,052 | +0.35(+0.61%) |
Oct 01, 2009 | 57.97 | 58.03 | 56.90 | 57.20 | 18,259 | -1.54(-2.62%) |
Sep 30, 2009 | 58.91 | 59.01 | 58.54 | 58.74 | 8,540 | -0.08(-0.14%) |
Sep 29, 2009 | 59.24 | 59.24 | 58.54 | 58.82 | 22,905 | +0.19(+0.33%) |
Sep 28, 2009 | 58.99 | 59.22 | 58.62 | 58.62 | 27,357 | -0.54(-0.91%) |
Sep 25, 2009 | 59.83 | 60.34 | 59.13 | 59.16 | 38,130 | -0.74(-1.23%) |
Sep 24, 2009 | 60.82 | 60.82 | 59.50 | 59.90 | 43,143 | -0.82(-1.36%) |
Sep 23, 2009 | 61.47 | 61.52 | 60.50 | 60.73 | 7,647 | -0.37(-0.61%) |
Sep 22, 2009 | 61.38 | 61.60 | 61.02 | 61.10 | 14,315 | -0.34(-0.56%) |
Sep 21, 2009 | 61.01 | 61.68 | 60.58 | 61.44 | 36,410 | -0.06(-0.09%) |
Sep 18, 2009 | 60.98 | 61.70 | 60.66 | 61.49 | 59,788 | +1.15(+1.90%) |
Sep 17, 2009 | 61.40 | 61.83 | 60.20 | 60.35 | 36,302 | -1.27(-2.06%) |
Sep 16, 2009 | 61.11 | 61.86 | 61.09 | 61.61 | 58,294 | +0.28(+0.45%) |
Sep 15, 2009 | 61.54 | 61.68 | 61.12 | 61.34 | 3,684 | +0.46(+0.76%) |
Sep 14, 2009 | 60.30 | 60.89 | 59.99 | 60.87 | 2,160 | +1.05(+1.75%) |
Sep 11, 2009 | 59.47 | 59.83 | 59.04 | 59.83 | 22,083 | -0.25(-0.42%) |
Sep 10, 2009 | 61.09 | 61.09 | 59.70 | 60.08 | 18,432 | -1.80(-2.92%) |
Sep 09, 2009 | 62.40 | 62.72 | 61.83 | 61.88 | 31,278 | +0.07(+0.12%) |
Sep 08, 2009 | 61.88 | 61.88 | 61.36 | 61.81 | 2,809 | +0.28(+0.45%) |
Sep 04, 2009 | 60.23 | 61.53 | 60.23 | 61.53 | 16,314 | +1.48(+2.47%) |
Sep 03, 2009 | 59.85 | 60.05 | 59.79 | 60.05 | 7,130 | +0.64(+1.07%) |
Sep 02, 2009 | 60.30 | 60.43 | 59.31 | 59.41 | 22,497 | -1.15(-1.90%) |