Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 56.27 | 56.35 | 55.59 | 56.35 | 3,058 | -0.35(-0.61%) |
Nov 27, 2009 | 56.36 | 56.70 | 54.96 | 56.70 | 3,870 | -0.76(-1.32%) |
Nov 25, 2009 | 57.59 | 57.59 | 57.40 | 57.46 | 4,020 | +0.28(+0.49%) |
Nov 24, 2009 | 57.44 | 57.56 | 56.92 | 57.18 | 6,233 | -0.21(-0.37%) |
Nov 23, 2009 | 57.46 | 58.14 | 57.29 | 57.39 | 4,804 | +0.73(+1.28%) |
Nov 20, 2009 | 56.58 | 56.77 | 56.35 | 56.66 | 3,541 | -0.32(-0.57%) |
Nov 19, 2009 | 57.70 | 57.70 | 56.80 | 56.99 | 600 | -1.32(-2.27%) |
Nov 18, 2009 | 58.86 | 58.86 | 58.03 | 58.31 | 3,826 | -0.47(-0.80%) |
Nov 17, 2009 | 58.58 | 58.78 | 58.44 | 58.78 | 2,961 | +0.08(+0.14%) |
Nov 16, 2009 | 58.61 | 58.83 | 58.54 | 58.69 | 2,447 | +1.58(+2.76%) |
Nov 13, 2009 | 56.97 | 57.56 | 56.47 | 57.12 | 6,124 | +0.29(+0.50%) |
Nov 12, 2009 | 57.99 | 58.13 | 56.83 | 56.83 | 9,428 | -1.11(-1.92%) |
Nov 11, 2009 | 57.96 | 57.98 | 57.67 | 57.94 | 6,992 | +0.43(+0.75%) |
Nov 10, 2009 | 57.92 | 57.95 | 57.26 | 57.51 | 1,469 | -0.17(-0.29%) |
Nov 09, 2009 | 57.14 | 57.69 | 57.14 | 57.68 | 9,983 | +1.10(+1.95%) |
Nov 06, 2009 | 55.89 | 57.07 | 55.89 | 56.58 | 5,103 | -0.08(-0.14%) |
Nov 05, 2009 | 55.79 | 56.66 | 55.74 | 56.66 | 23,006 | +1.26(+2.27%) |
Nov 04, 2009 | 55.89 | 56.06 | 55.40 | 55.40 | 4,851 | -0.06(-0.10%) |
Nov 03, 2009 | 54.85 | 55.50 | 54.56 | 55.45 | 2,659 | +0.78(+1.43%) |
Nov 02, 2009 | 54.73 | 55.26 | 54.19 | 54.67 | 11,979 | +0.09(+0.17%) |
Oct 30, 2009 | 55.59 | 55.76 | 54.48 | 54.58 | 12,779 | -1.32(-2.37%) |
Oct 29, 2009 | 55.51 | 56.07 | 55.41 | 55.90 | 23,183 | +1.04(+1.89%) |
Oct 28, 2009 | 56.50 | 56.66 | 54.86 | 54.87 | 11,254 | -1.97(-3.46%) |
Oct 27, 2009 | 57.63 | 57.77 | 56.74 | 56.83 | 5,169 | -0.76(-1.32%) |
Oct 26, 2009 | 58.11 | 58.95 | 57.48 | 57.59 | 10,005 | -0.59(-1.02%) |
Oct 23, 2009 | 58.29 | 58.38 | 58.03 | 58.19 | 3,515 | -0.81(-1.37%) |
Oct 22, 2009 | 58.47 | 59.12 | 58.04 | 58.99 | 8,616 | +0.30(+0.51%) |
Oct 21, 2009 | 59.47 | 60.01 | 58.69 | 58.69 | 5,668 | -0.45(-0.76%) |
Oct 20, 2009 | 59.14 | 59.14 | 59.14 | 59.14 | 2,067 | -0.75(-1.25%) |
Oct 19, 2009 | 59.76 | 60.26 | 59.43 | 59.90 | 16,912 | +0.25(+0.42%) |
Oct 16, 2009 | 59.51 | 59.74 | 59.03 | 59.65 | 10,712 | -0.30(-0.51%) |
Oct 15, 2009 | 59.64 | 59.95 | 59.60 | 59.95 | 1,650 | +0.01(+0.01%) |
Oct 14, 2009 | 59.81 | 59.94 | 59.42 | 59.94 | 5,240 | +1.09(+1.86%) |
Oct 13, 2009 | 59.14 | 59.14 | 58.56 | 58.85 | 14,547 | -0.20(-0.34%) |
Oct 12, 2009 | 59.53 | 59.57 | 58.87 | 59.05 | 10,278 | -0.08(-0.14%) |
Oct 09, 2009 | 58.41 | 59.14 | 58.41 | 59.14 | 3,283 | +0.67(+1.15%) |
Oct 08, 2009 | 58.44 | 58.74 | 58.30 | 58.46 | 14,191 | +0.58(+0.99%) |
Oct 07, 2009 | 57.95 | 58.07 | 57.79 | 57.89 | 3,779 | -0.07(-0.11%) |
Oct 06, 2009 | 57.33 | 58.16 | 57.29 | 57.95 | 18,448 | +0.86(+1.50%) |
Oct 05, 2009 | 56.46 | 57.14 | 56.22 | 57.09 | 21,154 | +0.66(+1.18%) |
Oct 02, 2009 | 56.18 | 56.65 | 56.18 | 56.43 | 9,157 | -0.25(-0.45%) |
Oct 01, 2009 | 58.21 | 58.21 | 56.68 | 56.68 | 10,741 | -1.89(-3.22%) |
Sep 30, 2009 | 58.83 | 59.10 | 57.74 | 58.57 | 16,056 | -0.34(-0.57%) |
Sep 29, 2009 | 59.07 | 59.48 | 58.83 | 58.91 | 14,886 | -0.11(-0.19%) |
Sep 28, 2009 | 58.22 | 59.33 | 58.22 | 59.02 | 8,400 | +1.07(+1.85%) |
Sep 25, 2009 | 58.17 | 58.36 | 57.74 | 57.95 | 22,516 | -0.45(-0.77%) |
Sep 24, 2009 | 59.76 | 59.76 | 58.17 | 58.40 | 8,769 | -1.26(-2.12%) |
Sep 23, 2009 | 59.78 | 60.30 | 59.66 | 59.66 | 5,160 | -0.30(-0.50%) |
Sep 22, 2009 | 60.02 | 60.02 | 59.74 | 59.96 | 48,539 | +0.30(+0.50%) |
Sep 21, 2009 | 59.19 | 59.82 | 59.07 | 59.66 | 9,142 | -0.03(-0.05%) |
Sep 18, 2009 | 59.93 | 59.93 | 59.40 | 59.69 | 19,832 | +0.09(+0.15%) |
Sep 17, 2009 | 59.62 | 60.03 | 59.46 | 59.60 | 10,367 | +0.08(+0.13%) |
Sep 16, 2009 | 58.78 | 59.59 | 58.76 | 59.52 | 16,469 | +0.71(+1.21%) |
Sep 15, 2009 | 58.19 | 58.81 | 58.05 | 58.81 | 30,957 | +0.59(+1.01%) |
Sep 14, 2009 | 57.77 | 58.35 | 57.70 | 58.22 | 12,385 | +0.34(+0.59%) |
Sep 11, 2009 | 58.12 | 58.25 | 57.61 | 57.87 | 9,589 | -0.15(-0.26%) |
Sep 10, 2009 | 57.23 | 58.05 | 57.23 | 58.03 | 5,274 | +0.85(+1.49%) |
Sep 09, 2009 | 56.24 | 57.39 | 56.24 | 57.17 | 5,766 | +0.90(+1.60%) |
Sep 08, 2009 | 56.12 | 56.27 | 55.77 | 56.27 | 12,735 | +0.70(+1.27%) |
Sep 04, 2009 | 54.77 | 55.57 | 54.77 | 55.57 | 6,940 | +0.73(+1.34%) |
Sep 03, 2009 | 54.70 | 54.83 | 53.96 | 54.83 | 16,797 | +0.37(+0.67%) |
Sep 02, 2009 | 54.48 | 54.67 | 54.34 | 54.47 | 94,068 | -0.02(-0.03%) |