Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 59.71 | 59.80 | 57.73 | 58.16 | 1,290,477 | -1.97(-3.28%) |
Oct 29, 2009 | 59.33 | 60.50 | 59.33 | 60.13 | 632,086 | -0.43(-0.71%) |
Oct 28, 2009 | 61.66 | 61.93 | 60.42 | 60.56 | 697,570 | -0.92(-1.50%) |
Oct 27, 2009 | 61.84 | 62.18 | 61.20 | 61.48 | 847,652 | +1.06(+1.75%) |
Oct 26, 2009 | 61.25 | 62.00 | 60.21 | 60.42 | 759,756 | -0.33(-0.54%) |
Oct 23, 2009 | 60.93 | 61.02 | 60.45 | 60.75 | 415,734 | -0.88(-1.43%) |
Oct 22, 2009 | 60.77 | 61.70 | 60.36 | 61.63 | 670,686 | +0.36(+0.59%) |
Oct 21, 2009 | 61.00 | 62.26 | 61.00 | 61.27 | 852,064 | +0.47(+0.77%) |
Oct 20, 2009 | 60.40 | 60.84 | 60.39 | 60.80 | 519,551 | -0.01(-0.02%) |
Oct 19, 2009 | 60.50 | 61.18 | 60.32 | 60.81 | 542,482 | +1.07(+1.79%) |
Oct 16, 2009 | 59.39 | 59.95 | 58.98 | 59.74 | 652,392 | +0.85(+1.44%) |
Oct 15, 2009 | 58.29 | 58.96 | 58.21 | 58.89 | 1,063,434 | +0.65(+1.12%) |
Oct 14, 2009 | 58.06 | 58.36 | 57.74 | 58.24 | 351,179 | +1.68(+2.97%) |
Oct 13, 2009 | 56.69 | 56.69 | 56.20 | 56.56 | 370,902 | +0.15(+0.27%) |
Oct 12, 2009 | 56.75 | 56.78 | 56.31 | 56.41 | 232,537 | +0.46(+0.82%) |
Oct 09, 2009 | 55.81 | 56.15 | 55.65 | 55.95 | 441,594 | +0.22(+0.39%) |
Oct 08, 2009 | 55.53 | 56.00 | 55.25 | 55.73 | 475,843 | +0.40(+0.72%) |
Oct 07, 2009 | 55.24 | 55.44 | 54.84 | 55.33 | 701,975 | -0.40(-0.72%) |
Oct 06, 2009 | 55.13 | 56.04 | 55.10 | 55.73 | 942,395 | +1.17(+2.14%) |
Oct 05, 2009 | 53.84 | 54.72 | 53.73 | 54.56 | 737,441 | +0.37(+0.68%) |
Oct 02, 2009 | 54.10 | 54.70 | 54.00 | 54.19 | 442,561 | -0.41(-0.75%) |
Oct 01, 2009 | 55.88 | 55.89 | 54.57 | 54.60 | 1,046,295 | -1.17(-2.10%) |
Sep 30, 2009 | 56.37 | 56.37 | 55.14 | 55.77 | 709,765 | -0.45(-0.80%) |
Sep 29, 2009 | 56.54 | 56.75 | 55.89 | 56.22 | 528,031 | -0.64(-1.13%) |
Sep 28, 2009 | 55.70 | 57.11 | 55.68 | 56.86 | 1,096,584 | +0.55(+0.98%) |
Sep 25, 2009 | 56.26 | 56.77 | 55.88 | 56.31 | 1,963,445 | -0.36(-0.64%) |
Sep 24, 2009 | 57.03 | 57.16 | 55.74 | 56.67 | 2,355,675 | -0.43(-0.75%) |
Sep 23, 2009 | 57.86 | 58.16 | 56.95 | 57.10 | 945,748 | -0.97(-1.67%) |
Sep 22, 2009 | 57.88 | 58.15 | 57.64 | 58.07 | 465,998 | +1.09(+1.91%) |
Sep 21, 2009 | 56.46 | 57.13 | 56.25 | 56.98 | 593,301 | -0.17(-0.30%) |
Sep 18, 2009 | 57.23 | 57.30 | 56.76 | 57.15 | 460,471 | +0.01(+0.02%) |
Sep 17, 2009 | 57.08 | 57.40 | 56.64 | 57.14 | 859,919 | +0.34(+0.60%) |
Sep 16, 2009 | 56.92 | 57.14 | 56.37 | 56.80 | 641,145 | +0.14(+0.25%) |
Sep 15, 2009 | 56.34 | 56.89 | 55.92 | 56.66 | 335,274 | +0.29(+0.51%) |
Sep 14, 2009 | 55.68 | 56.46 | 55.68 | 56.37 | 266,530 | -0.17(-0.30%) |
Sep 11, 2009 | 57.01 | 57.15 | 56.10 | 56.54 | 1,128,648 | -0.73(-1.27%) |
Sep 10, 2009 | 56.55 | 57.37 | 56.28 | 57.27 | 535,306 | +0.91(+1.61%) |
Sep 09, 2009 | 56.36 | 56.90 | 56.12 | 56.36 | 738,336 | +0.61(+1.09%) |
Sep 08, 2009 | 55.58 | 56.06 | 55.36 | 55.75 | 289,272 | +1.42(+2.61%) |
Sep 04, 2009 | 53.85 | 54.62 | 53.50 | 54.33 | 315,132 | +0.01(+0.02%) |
Sep 03, 2009 | 54.37 | 54.72 | 53.91 | 54.32 | 386,313 | +0.06(+0.11%) |
Sep 02, 2009 | 53.59 | 54.52 | 53.40 | 54.26 | 575,538 | +0.96(+1.80%) |
Sep 01, 2009 | 53.82 | 54.58 | 53.16 | 53.30 | 522,717 | -0.84(-1.55%) |
Aug 31, 2009 | 54.13 | 54.27 | 53.87 | 54.14 | 279,385 | -0.46(-0.84%) |
Aug 28, 2009 | 55.23 | 55.38 | 54.38 | 54.60 | 246,084 | -0.22(-0.40%) |
Aug 27, 2009 | 54.13 | 54.97 | 53.56 | 54.82 | 279,629 | +0.73(+1.35%) |
Aug 26, 2009 | 53.74 | 54.20 | 53.56 | 54.09 | 719,751 | -0.22(-0.41%) |
Aug 25, 2009 | 54.10 | 54.69 | 53.78 | 54.31 | 890,756 | +0.54(+1.00%) |
Aug 24, 2009 | 54.33 | 54.51 | 53.59 | 53.77 | 513,067 | -0.40(-0.74%) |
Aug 21, 2009 | 53.89 | 54.50 | 53.73 | 54.17 | 428,210 | +1.62(+3.08%) |
Aug 20, 2009 | 52.16 | 52.64 | 52.05 | 52.55 | 267,605 | +0.83(+1.60%) |
Aug 19, 2009 | 50.65 | 52.16 | 50.63 | 51.72 | 630,888 | +0.50(+0.98%) |
Aug 18, 2009 | 50.85 | 51.39 | 50.65 | 51.22 | 383,186 | +0.89(+1.77%) |
Aug 17, 2009 | 50.71 | 50.77 | 50.16 | 50.33 | 287,566 | -1.65(-3.17%) |
Aug 14, 2009 | 52.76 | 52.80 | 51.56 | 51.98 | 257,006 | -0.35(-0.67%) |
Aug 13, 2009 | 52.38 | 52.51 | 52.01 | 52.33 | 310,439 | -0.06(-0.11%) |
Aug 12, 2009 | 51.77 | 52.67 | 51.77 | 52.39 | 469,933 | +1.14(+2.22%) |
Aug 11, 2009 | 51.21 | 51.42 | 50.86 | 51.25 | 744,837 | +0.26(+0.51%) |
Aug 10, 2009 | 50.99 | 51.16 | 50.52 | 50.99 | 248,897 | -0.48(-0.93%) |
Aug 07, 2009 | 51.78 | 51.99 | 51.39 | 51.47 | 343,720 | +0.42(+0.82%) |
Aug 06, 2009 | 51.63 | 51.69 | 50.74 | 51.05 | 624,315 | -0.55(-1.07%) |
Aug 05, 2009 | 51.90 | 51.96 | 51.20 | 51.60 | 437,845 | -1.79(-3.35%) |
Aug 04, 2009 | 52.87 | 53.54 | 52.65 | 53.39 | 313,152 | +0.29(+0.55%) |