Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 53.10 | 53.15 | 52.73 | 53.02 | 384,646 | -0.09(-0.18%) |
Nov 27, 2009 | 52.84 | 53.13 | 52.76 | 53.12 | 79,020 | -0.32(-0.60%) |
Nov 25, 2009 | 53.46 | 53.48 | 53.28 | 53.44 | 187,034 | +0.08(+0.15%) |
Nov 24, 2009 | 53.34 | 53.37 | 53.26 | 53.36 | 344,874 | +0.12(+0.23%) |
Nov 23, 2009 | 53.19 | 53.28 | 53.14 | 53.24 | 321,712 | +0.07(+0.13%) |
Nov 20, 2009 | 53.14 | 53.21 | 52.99 | 53.17 | 346,936 | -0.05(-0.09%) |
Nov 19, 2009 | 53.24 | 53.24 | 53.16 | 53.21 | 95,936 | -0.03(-0.05%) |
Nov 18, 2009 | 53.21 | 53.34 | 53.17 | 53.24 | 180,655 | +0.03(+0.06%) |
Nov 17, 2009 | 53.35 | 53.37 | 53.20 | 53.21 | 1,162,028 | -0.11(-0.20%) |
Nov 16, 2009 | 53.24 | 53.32 | 53.15 | 53.32 | 135,384 | +0.22(+0.41%) |
Nov 13, 2009 | 53.14 | 53.16 | 52.97 | 53.10 | 380,854 | +0.05(+0.09%) |
Nov 12, 2009 | 53.11 | 53.17 | 53.05 | 53.05 | 121,375 | +0.00(+0.00%) |
Nov 11, 2009 | 53.08 | 53.08 | 53.00 | 53.05 | 169,805 | +0.03(+0.05%) |
Nov 10, 2009 | 52.82 | 53.06 | 52.74 | 53.03 | 249,528 | +0.28(+0.54%) |
Nov 09, 2009 | 52.69 | 52.75 | 52.58 | 52.74 | 176,161 | +0.22(+0.41%) |
Nov 06, 2009 | 52.49 | 52.58 | 52.41 | 52.53 | 363,526 | +0.09(+0.18%) |
Nov 05, 2009 | 52.34 | 52.46 | 52.31 | 52.43 | 192,105 | +0.13(+0.26%) |
Nov 04, 2009 | 52.18 | 52.31 | 52.11 | 52.30 | 137,988 | +0.15(+0.29%) |
Nov 03, 2009 | 52.22 | 52.23 | 52.05 | 52.15 | 281,133 | -0.19(-0.37%) |
Nov 02, 2009 | 52.66 | 52.67 | 52.13 | 52.34 | 127,461 | -0.50(-0.94%) |
Oct 30, 2009 | 52.63 | 52.86 | 52.63 | 52.84 | 352,797 | +0.28(+0.53%) |
Oct 29, 2009 | 52.58 | 52.58 | 52.32 | 52.56 | 110,356 | +0.03(+0.05%) |
Oct 28, 2009 | 52.88 | 53.02 | 51.80 | 52.53 | 254,135 | -0.51(-0.96%) |
Oct 27, 2009 | 53.24 | 53.24 | 53.04 | 53.04 | 220,952 | -0.18(-0.33%) |
Oct 26, 2009 | 53.52 | 53.52 | 53.17 | 53.21 | 94,420 | -0.25(-0.47%) |
Oct 23, 2009 | 53.24 | 53.47 | 53.01 | 53.47 | 159,010 | -0.06(-0.11%) |
Oct 22, 2009 | 53.61 | 53.63 | 53.53 | 53.53 | 175,026 | -0.22(-0.40%) |
Oct 21, 2009 | 53.83 | 53.87 | 53.68 | 53.74 | 147,425 | -0.14(-0.26%) |
Oct 20, 2009 | 53.89 | 53.89 | 53.86 | 53.88 | 166,451 | +0.07(+0.13%) |
Oct 19, 2009 | 53.84 | 53.86 | 53.58 | 53.81 | 142,190 | +0.11(+0.20%) |
Oct 16, 2009 | 53.86 | 53.86 | 53.60 | 53.70 | 131,153 | -0.20(-0.37%) |
Oct 15, 2009 | 53.89 | 53.90 | 53.69 | 53.90 | 206,872 | -0.03(-0.06%) |
Oct 14, 2009 | 54.06 | 54.08 | 53.83 | 53.93 | 127,502 | +0.04(+0.07%) |
Oct 13, 2009 | 53.97 | 54.04 | 53.78 | 53.89 | 126,874 | -0.07(-0.12%) |
Oct 12, 2009 | 53.97 | 54.01 | 53.74 | 53.96 | 109,765 | +0.10(+0.18%) |
Oct 09, 2009 | 53.99 | 54.04 | 53.86 | 53.86 | 118,342 | +0.03(+0.05%) |
Oct 08, 2009 | 53.75 | 53.84 | 53.57 | 53.84 | 340,879 | +0.20(+0.37%) |
Oct 07, 2009 | 53.70 | 53.77 | 53.56 | 53.64 | 214,740 | -0.10(-0.18%) |
Oct 06, 2009 | 53.76 | 53.76 | 53.56 | 53.74 | 246,767 | +0.50(+0.94%) |
Oct 05, 2009 | 53.19 | 53.31 | 53.04 | 53.24 | 211,431 | +0.29(+0.55%) |
Oct 02, 2009 | 53.09 | 53.17 | 52.59 | 52.95 | 3,744,375 | -0.14(-0.27%) |
Oct 01, 2009 | 53.21 | 53.22 | 53.00 | 53.09 | 683,983 | -0.26(-0.50%) |
Sep 30, 2009 | 53.03 | 53.38 | 52.83 | 53.35 | 153,418 | +0.53(+1.00%) |
Sep 29, 2009 | 52.88 | 52.90 | 52.79 | 52.83 | 104,783 | -0.06(-0.12%) |
Sep 28, 2009 | 52.81 | 52.89 | 52.53 | 52.89 | 119,742 | +0.05(+0.10%) |
Sep 25, 2009 | 52.76 | 52.85 | 52.43 | 52.84 | 120,163 | +0.08(+0.16%) |
Sep 24, 2009 | 52.91 | 52.98 | 52.75 | 52.75 | 177,969 | -0.06(-0.11%) |
Sep 23, 2009 | 53.06 | 53.12 | 52.81 | 52.81 | 188,030 | -0.11(-0.21%) |
Sep 22, 2009 | 53.09 | 53.09 | 52.82 | 52.92 | 109,919 | -0.12(-0.22%) |
Sep 21, 2009 | 53.13 | 53.16 | 52.99 | 53.04 | 204,985 | +0.00(+0.00%) |
Sep 18, 2009 | 52.98 | 53.06 | 52.96 | 53.04 | 170,489 | -0.14(-0.26%) |
Sep 17, 2009 | 52.95 | 53.18 | 52.83 | 53.18 | 157,256 | +0.49(+0.93%) |
Sep 16, 2009 | 52.31 | 52.69 | 52.31 | 52.69 | 196,125 | +0.25(+0.48%) |
Sep 15, 2009 | 52.09 | 52.43 | 52.09 | 52.43 | 124,955 | +0.47(+0.91%) |
Sep 14, 2009 | 51.80 | 51.99 | 51.80 | 51.96 | 80,590 | +0.30(+0.58%) |
Sep 11, 2009 | 51.54 | 51.89 | 51.54 | 51.66 | 78,346 | -0.01(-0.01%) |
Sep 10, 2009 | 51.76 | 51.76 | 51.58 | 51.67 | 150,458 | +0.00(+0.00%) |
Sep 09, 2009 | 51.37 | 51.67 | 51.12 | 51.67 | 163,047 | +0.65(+1.27%) |
Sep 08, 2009 | 51.03 | 51.03 | 50.79 | 51.02 | 155,580 | +0.22(+0.43%) |
Sep 04, 2009 | 50.91 | 50.98 | 50.54 | 50.80 | 121,005 | -0.02(-0.03%) |
Sep 03, 2009 | 50.58 | 50.83 | 50.44 | 50.82 | 107,097 | +0.33(+0.66%) |
Sep 02, 2009 | 50.73 | 50.74 | 50.23 | 50.49 | 111,800 | -0.21(-0.41%) |