Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 55.77 | 55.96 | 54.37 | 54.67 | 3,952,628 | -1.38(-2.46%) |
Oct 29, 2009 | 55.55 | 56.36 | 55.29 | 56.05 | 3,849,505 | +0.99(+1.80%) |
Oct 28, 2009 | 56.95 | 57.04 | 54.86 | 55.06 | 2,419,456 | -2.01(-3.53%) |
Oct 27, 2009 | 57.98 | 58.21 | 56.98 | 57.07 | 3,237,701 | -0.81(-1.39%) |
Oct 26, 2009 | 58.55 | 59.47 | 57.65 | 57.88 | 2,208,430 | -0.59(-1.01%) |
Oct 23, 2009 | 58.73 | 58.84 | 58.29 | 58.47 | 2,082,402 | -1.09(-1.83%) |
Oct 22, 2009 | 58.70 | 59.79 | 58.12 | 59.56 | 1,722,979 | +0.70(+1.19%) |
Oct 21, 2009 | 59.46 | 60.57 | 58.72 | 58.86 | 3,005,200 | -0.78(-1.31%) |
Oct 20, 2009 | 59.33 | 59.76 | 59.28 | 59.64 | 2,564,012 | -0.76(-1.26%) |
Oct 19, 2009 | 60.12 | 60.74 | 59.70 | 60.40 | 1,240,560 | +0.44(+0.73%) |
Oct 16, 2009 | 60.00 | 60.25 | 59.41 | 59.96 | 1,454,999 | -0.38(-0.64%) |
Oct 15, 2009 | 60.06 | 60.58 | 60.06 | 60.35 | 1,366,947 | -0.09(-0.15%) |
Oct 14, 2009 | 60.27 | 60.57 | 59.73 | 60.44 | 1,587,774 | +1.07(+1.81%) |
Oct 13, 2009 | 59.48 | 59.69 | 58.89 | 59.36 | 1,847,419 | -0.22(-0.38%) |
Oct 12, 2009 | 60.06 | 60.11 | 59.28 | 59.59 | 928,843 | +0.04(+0.08%) |
Oct 09, 2009 | 58.85 | 59.63 | 58.79 | 59.54 | 759,018 | +0.77(+1.31%) |
Oct 08, 2009 | 59.00 | 59.44 | 58.64 | 58.77 | 1,744,958 | +0.37(+0.63%) |
Oct 07, 2009 | 58.28 | 58.65 | 58.12 | 58.41 | 882,647 | +0.05(+0.09%) |
Oct 06, 2009 | 57.83 | 58.65 | 57.71 | 58.35 | 2,706,656 | +0.94(+1.64%) |
Oct 05, 2009 | 56.73 | 57.64 | 56.47 | 57.41 | 1,734,358 | +1.00(+1.78%) |
Oct 02, 2009 | 56.22 | 56.88 | 56.11 | 56.41 | 1,852,916 | -0.30(-0.52%) |
Oct 01, 2009 | 58.48 | 58.56 | 56.71 | 56.71 | 1,964,030 | -1.83(-3.12%) |
Sep 30, 2009 | 59.18 | 59.35 | 57.80 | 58.53 | 2,864,658 | -0.65(-1.10%) |
Sep 29, 2009 | 59.38 | 59.81 | 59.06 | 59.18 | 891,773 | -0.13(-0.23%) |
Sep 28, 2009 | 58.42 | 59.69 | 58.27 | 59.32 | 688,941 | +1.22(+2.09%) |
Sep 25, 2009 | 58.13 | 58.47 | 57.74 | 58.10 | 1,865,780 | -0.33(-0.57%) |
Sep 24, 2009 | 59.65 | 59.77 | 58.05 | 58.43 | 1,816,734 | -1.14(-1.91%) |
Sep 23, 2009 | 60.13 | 60.53 | 59.43 | 59.57 | 1,884,393 | -0.48(-0.80%) |
Sep 22, 2009 | 60.20 | 60.25 | 59.69 | 60.05 | 3,053,000 | +0.25(+0.42%) |
Sep 21, 2009 | 59.20 | 60.00 | 59.09 | 59.80 | 1,243,074 | +0.09(+0.15%) |
Sep 18, 2009 | 59.79 | 59.91 | 59.15 | 59.71 | 1,124,717 | +0.47(+0.79%) |
Sep 17, 2009 | 59.37 | 60.00 | 59.23 | 59.25 | 1,269,657 | +0.53(+0.90%) |
Sep 16, 2009 | 58.78 | 59.52 | 58.46 | 58.72 | 682,489 | +0.26(+0.44%) |
Sep 15, 2009 | 58.22 | 58.65 | 57.90 | 58.46 | 1,235,890 | +0.29(+0.49%) |
Sep 14, 2009 | 57.25 | 58.24 | 57.07 | 58.17 | 2,433,048 | +0.59(+1.03%) |
Sep 11, 2009 | 57.82 | 58.12 | 57.31 | 57.58 | 1,298,761 | -0.17(-0.29%) |
Sep 10, 2009 | 57.05 | 57.81 | 56.69 | 57.75 | 1,276,572 | +0.73(+1.29%) |
Sep 09, 2009 | 56.12 | 57.28 | 55.90 | 57.02 | 1,725,626 | +1.01(+1.81%) |
Sep 08, 2009 | 55.97 | 56.03 | 55.35 | 56.01 | 1,339,591 | +0.61(+1.10%) |
Sep 04, 2009 | 54.47 | 55.49 | 54.32 | 55.40 | 1,630,329 | +0.86(+1.57%) |
Sep 03, 2009 | 54.18 | 54.63 | 53.60 | 54.54 | 1,635,597 | +0.57(+1.06%) |
Sep 02, 2009 | 53.86 | 54.30 | 53.82 | 53.97 | 2,856,561 | -0.04(-0.07%) |
Sep 01, 2009 | 54.85 | 56.05 | 53.91 | 54.00 | 1,928,973 | -1.18(-2.14%) |
Aug 31, 2009 | 55.27 | 55.39 | 54.82 | 55.18 | 2,029,755 | -0.64(-1.15%) |
Aug 28, 2009 | 56.72 | 56.89 | 55.45 | 55.83 | 979,740 | -0.36(-0.64%) |
Aug 27, 2009 | 56.21 | 56.33 | 55.11 | 56.19 | 775,389 | -0.06(-0.11%) |
Aug 26, 2009 | 56.09 | 56.58 | 55.89 | 56.25 | 1,956,550 | +0.06(+0.11%) |
Aug 25, 2009 | 56.20 | 56.74 | 56.03 | 56.19 | 1,264,253 | +0.22(+0.40%) |
Aug 24, 2009 | 56.24 | 56.52 | 55.72 | 55.96 | 856,223 | +0.10(+0.18%) |
Aug 21, 2009 | 55.45 | 56.15 | 55.26 | 55.86 | 1,562,119 | +0.99(+1.81%) |
Aug 20, 2009 | 54.27 | 55.02 | 54.03 | 54.87 | 2,354,218 | +0.44(+0.81%) |
Aug 19, 2009 | 52.97 | 54.43 | 52.89 | 54.43 | 1,167,975 | +0.76(+1.42%) |
Aug 18, 2009 | 53.31 | 53.91 | 53.06 | 53.67 | 2,001,224 | +0.74(+1.39%) |
Aug 17, 2009 | 53.27 | 53.44 | 52.80 | 52.93 | 1,586,965 | -1.53(-2.82%) |
Aug 14, 2009 | 55.47 | 55.47 | 53.91 | 54.47 | 1,802,020 | -1.01(-1.82%) |
Aug 13, 2009 | 55.41 | 55.67 | 54.67 | 55.48 | 1,313,339 | +0.42(+0.76%) |
Aug 12, 2009 | 54.22 | 55.72 | 54.22 | 55.06 | 1,678,446 | +0.71(+1.30%) |
Aug 11, 2009 | 54.76 | 54.99 | 54.03 | 54.35 | 3,542,766 | -0.61(-1.11%) |
Aug 10, 2009 | 54.81 | 55.32 | 54.65 | 54.96 | 1,529,391 | -0.13(-0.24%) |
Aug 07, 2009 | 54.82 | 55.60 | 54.43 | 55.10 | 2,002,446 | +1.07(+1.99%) |
Aug 06, 2009 | 55.19 | 55.26 | 53.93 | 54.02 | 2,081,918 | -0.86(-1.57%) |
Aug 05, 2009 | 55.68 | 55.78 | 54.51 | 54.88 | 1,934,055 | -0.86(-1.54%) |
Aug 04, 2009 | 55.02 | 55.85 | 54.93 | 55.74 | 1,743,259 | +0.50(+0.91%) |