Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Sep 01, 2009 | 55.03 | 55.75 | 54.18 | 54.31 | 1,933,646 | -1.16(-2.09%) |
Aug 31, 2009 | 55.31 | 55.55 | 55.08 | 55.47 | 1,569,482 | -0.30(-0.54%) |
Aug 28, 2009 | 56.28 | 56.36 | 55.45 | 55.77 | 1,242,741 | +0.02(+0.04%) |
Aug 27, 2009 | 55.31 | 55.98 | 54.59 | 55.75 | 1,363,720 | +0.52(+0.94%) |
Aug 26, 2009 | 54.99 | 55.35 | 54.68 | 55.23 | 1,990,093 | -0.20(-0.36%) |
Aug 25, 2009 | 55.31 | 55.89 | 55.01 | 55.43 | 2,596,020 | +0.50(+0.91%) |
Aug 24, 2009 | 55.29 | 55.52 | 54.66 | 54.93 | 1,749,191 | -0.10(-0.18%) |
Aug 21, 2009 | 54.72 | 55.41 | 54.56 | 55.03 | 1,956,933 | +1.70(+3.19%) |
Aug 20, 2009 | 53.02 | 53.52 | 52.88 | 53.33 | 1,240,845 | +0.56(+1.06%) |
Aug 19, 2009 | 51.45 | 53.00 | 51.41 | 52.77 | 1,253,801 | +0.75(+1.44%) |
Aug 18, 2009 | 51.75 | 52.20 | 51.57 | 52.02 | 1,327,389 | +0.83(+1.63%) |
Aug 17, 2009 | 51.59 | 51.71 | 51.01 | 51.19 | 1,834,686 | -1.50(-2.85%) |
Aug 14, 2009 | 53.39 | 53.45 | 52.29 | 52.69 | 1,454,939 | -0.23(-0.43%) |
Aug 13, 2009 | 52.85 | 53.00 | 52.45 | 52.92 | 1,172,075 | +0.14(+0.27%) |
Aug 12, 2009 | 52.38 | 53.06 | 52.35 | 52.78 | 1,640,163 | +1.02(+1.97%) |
Aug 11, 2009 | 51.89 | 52.02 | 51.52 | 51.76 | 1,261,296 | +0.22(+0.43%) |
Aug 10, 2009 | 51.52 | 51.83 | 51.13 | 51.54 | 901,692 | -0.35(-0.67%) |
Aug 07, 2009 | 52.46 | 52.61 | 51.82 | 51.89 | 1,430,741 | -0.02(-0.04%) |
Aug 06, 2009 | 52.23 | 52.30 | 51.61 | 51.91 | 1,560,945 | +0.01(+0.02%) |
Aug 05, 2009 | 52.37 | 52.41 | 51.60 | 51.90 | 2,311,887 | -1.75(-3.26%) |
Aug 04, 2009 | 53.29 | 53.85 | 53.03 | 53.65 | 1,241,416 | +0.09(+0.17%) |