Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 54.39 | 55.18 | 53.56 | 55.00 | 90,516 | +1.16(+2.16%) |
Oct 29, 2009 | 54.66 | 54.66 | 53.64 | 53.84 | 21,053 | -1.18(-2.14%) |
Oct 28, 2009 | 54.57 | 55.13 | 54.26 | 55.01 | 48,420 | +0.62(+1.14%) |
Oct 27, 2009 | 53.53 | 54.51 | 53.44 | 54.40 | 56,185 | +0.81(+1.51%) |
Oct 26, 2009 | 54.48 | 54.48 | 53.14 | 53.59 | 69,285 | -0.82(-1.51%) |
Oct 23, 2009 | 54.90 | 54.90 | 54.34 | 54.41 | 42,983 | -0.79(-1.44%) |
Oct 22, 2009 | 55.37 | 55.39 | 54.91 | 55.20 | 20,232 | -0.53(-0.96%) |
Oct 21, 2009 | 56.06 | 56.06 | 55.25 | 55.73 | 10,595 | -0.69(-1.22%) |
Oct 20, 2009 | 56.52 | 56.53 | 56.19 | 56.42 | 23,929 | +0.65(+1.16%) |
Oct 19, 2009 | 55.04 | 55.78 | 54.92 | 55.78 | 11,502 | +0.73(+1.33%) |
Oct 16, 2009 | 54.64 | 55.28 | 54.64 | 55.04 | 11,655 | +0.85(+1.57%) |
Oct 15, 2009 | 54.59 | 55.05 | 54.19 | 54.19 | 32,802 | -0.69(-1.25%) |
Oct 14, 2009 | 55.53 | 56.03 | 54.88 | 54.88 | 37,913 | -1.16(-2.06%) |
Oct 13, 2009 | 56.19 | 56.79 | 56.03 | 56.03 | 40,681 | +0.20(+0.35%) |
Oct 12, 2009 | 55.42 | 55.87 | 55.39 | 55.84 | 21,881 | +0.15(+0.26%) |
Oct 09, 2009 | 57.43 | 57.43 | 55.31 | 55.69 | 78,431 | -2.09(-3.61%) |
Oct 08, 2009 | 59.12 | 59.69 | 57.23 | 57.78 | 25,171 | -1.19(-2.01%) |
Oct 07, 2009 | 58.17 | 59.05 | 58.17 | 58.97 | 27,867 | +1.02(+1.77%) |
Oct 06, 2009 | 58.94 | 58.94 | 57.16 | 57.94 | 51,066 | -0.87(-1.48%) |
Oct 05, 2009 | 59.58 | 59.58 | 58.80 | 58.81 | 16,085 | -0.29(-0.50%) |
Oct 02, 2009 | 60.50 | 60.85 | 58.81 | 59.10 | 66,300 | -0.36(-0.61%) |
Oct 01, 2009 | 58.94 | 59.96 | 58.94 | 59.47 | 53,207 | +0.86(+1.47%) |
Sep 30, 2009 | 58.79 | 59.08 | 58.26 | 58.61 | 69,682 | -0.25(-0.42%) |
Sep 29, 2009 | 58.22 | 59.05 | 57.75 | 58.86 | 28,060 | +0.48(+0.82%) |
Sep 28, 2009 | 56.98 | 58.41 | 56.98 | 58.38 | 32,271 | +1.08(+1.88%) |
Sep 25, 2009 | 56.87 | 57.42 | 56.34 | 57.30 | 27,874 | +0.88(+1.57%) |
Sep 24, 2009 | 56.85 | 56.85 | 55.96 | 56.42 | 22,232 | -0.65(-1.13%) |
Sep 23, 2009 | 57.09 | 57.16 | 56.21 | 57.06 | 16,409 | +0.09(+0.15%) |
Sep 22, 2009 | 56.31 | 57.01 | 56.21 | 56.97 | 9,494 | +0.80(+1.42%) |
Sep 21, 2009 | 56.89 | 56.89 | 55.96 | 56.18 | 23,605 | -0.41(-0.73%) |
Sep 18, 2009 | 57.11 | 57.62 | 56.39 | 56.59 | 27,760 | -0.56(-0.97%) |
Sep 17, 2009 | 56.30 | 57.28 | 55.93 | 57.14 | 19,803 | +1.38(+2.48%) |
Sep 16, 2009 | 55.69 | 56.61 | 55.21 | 55.76 | 24,255 | +0.08(+0.15%) |
Sep 15, 2009 | 56.45 | 56.57 | 55.57 | 55.68 | 85,417 | -0.58(-1.03%) |
Sep 14, 2009 | 56.13 | 56.98 | 56.12 | 56.26 | 28,634 | -0.93(-1.62%) |
Sep 11, 2009 | 57.02 | 58.16 | 56.37 | 57.19 | 29,075 | +0.32(+0.56%) |
Sep 10, 2009 | 55.16 | 57.97 | 55.09 | 56.87 | 37,962 | +1.86(+3.38%) |
Sep 09, 2009 | 54.98 | 55.34 | 54.39 | 55.01 | 24,090 | -0.20(-0.37%) |
Sep 08, 2009 | 55.21 | 56.87 | 55.18 | 55.21 | 75,304 | -0.61(-1.10%) |
Sep 04, 2009 | 57.03 | 59.05 | 55.44 | 55.83 | 79,123 | -1.70(-2.96%) |
Sep 03, 2009 | 58.52 | 58.52 | 57.14 | 57.53 | 51,521 | -0.61(-1.05%) |
Sep 02, 2009 | 57.41 | 58.83 | 56.47 | 58.14 | 36,357 | +1.73(+3.06%) |
Sep 01, 2009 | 56.81 | 57.97 | 56.04 | 56.41 | 50,376 | -0.73(-1.28%) |
Aug 31, 2009 | 56.82 | 57.96 | 56.56 | 57.14 | 40,451 | +0.69(+1.22%) |
Aug 28, 2009 | 56.63 | 57.97 | 55.51 | 56.45 | 39,317 | -0.46(-0.81%) |
Aug 27, 2009 | 56.32 | 57.42 | 56.11 | 56.91 | 10,919 | +0.21(+0.37%) |
Aug 26, 2009 | 56.32 | 57.42 | 56.17 | 56.70 | 16,691 | +0.42(+0.75%) |
Aug 25, 2009 | 55.85 | 57.42 | 55.35 | 56.28 | 9,905 | +1.04(+1.88%) |
Aug 24, 2009 | 53.93 | 55.49 | 53.64 | 55.25 | 16,586 | +0.62(+1.13%) |
Aug 21, 2009 | 55.85 | 56.08 | 53.97 | 54.63 | 17,130 | -1.03(-1.85%) |
Aug 20, 2009 | 55.21 | 56.22 | 55.21 | 55.65 | 6,259 | +0.79(+1.44%) |
Aug 19, 2009 | 55.49 | 55.49 | 54.37 | 54.86 | 12,149 | +0.98(+1.81%) |
Aug 18, 2009 | 54.85 | 54.94 | 53.82 | 53.89 | 36,062 | -0.74(-1.35%) |
Aug 17, 2009 | 54.04 | 54.66 | 53.57 | 54.63 | 60,991 | +0.47(+0.88%) |
Aug 14, 2009 | 53.84 | 54.60 | 53.09 | 54.15 | 60,102 | +0.87(+1.64%) |
Aug 13, 2009 | 51.66 | 53.47 | 51.66 | 53.28 | 12,022 | +1.16(+2.22%) |
Aug 12, 2009 | 53.31 | 53.31 | 51.51 | 52.12 | 64,353 | -1.03(-1.93%) |
Aug 11, 2009 | 52.45 | 53.25 | 52.45 | 53.15 | 25,987 | +1.72(+3.35%) |
Aug 10, 2009 | 51.14 | 52.14 | 50.96 | 51.42 | 112,190 | +0.49(+0.96%) |
Aug 07, 2009 | 51.30 | 51.55 | 50.80 | 50.93 | 55,216 | -0.92(-1.78%) |
Aug 06, 2009 | 51.63 | 52.27 | 50.93 | 51.85 | 31,217 | +0.46(+0.89%) |
Aug 05, 2009 | 52.95 | 52.97 | 51.38 | 51.40 | 29,344 | -1.46(-2.77%) |
Aug 04, 2009 | 54.10 | 54.84 | 52.27 | 52.86 | 86,393 | -0.34(-0.63%) |