Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 52.30 | 52.86 | 52.03 | 52.26 | 3,070,744 | -0.15(-0.29%) |
Oct 29, 2009 | 51.20 | 52.56 | 51.20 | 52.41 | 3,124,928 | +0.37(+0.72%) |
Oct 28, 2009 | 53.84 | 53.84 | 49.67 | 52.04 | 6,662,368 | -1.01(-1.91%) |
Oct 27, 2009 | 53.82 | 53.99 | 52.88 | 53.05 | 3,991,601 | -0.71(-1.32%) |
Oct 26, 2009 | 53.71 | 54.95 | 53.58 | 53.76 | 2,799,188 | +0.10(+0.18%) |
Oct 23, 2009 | 53.85 | 53.97 | 53.45 | 53.66 | 2,657,504 | -0.41(-0.76%) |
Oct 22, 2009 | 54.15 | 54.47 | 53.80 | 54.07 | 2,444,790 | -0.09(-0.16%) |
Oct 21, 2009 | 54.94 | 55.09 | 54.06 | 54.16 | 3,187,893 | -0.93(-1.68%) |
Oct 20, 2009 | 55.02 | 55.47 | 55.00 | 55.09 | 3,471,757 | +0.58(+1.06%) |
Oct 19, 2009 | 54.46 | 54.71 | 53.94 | 54.51 | 2,099,256 | +0.17(+0.31%) |
Oct 16, 2009 | 54.10 | 54.54 | 53.73 | 54.34 | 2,597,434 | -0.20(-0.36%) |
Oct 15, 2009 | 54.65 | 55.12 | 54.34 | 54.54 | 2,632,819 | -0.25(-0.45%) |
Oct 14, 2009 | 54.18 | 54.96 | 54.11 | 54.79 | 2,135,392 | +0.95(+1.77%) |
Oct 13, 2009 | 54.37 | 54.37 | 53.60 | 53.83 | 1,970,168 | -0.55(-1.01%) |
Oct 12, 2009 | 54.51 | 55.01 | 53.90 | 54.39 | 3,039,523 | +0.56(+1.04%) |
Oct 09, 2009 | 52.83 | 54.15 | 52.83 | 53.82 | 3,232,924 | +0.85(+1.60%) |
Oct 08, 2009 | 53.10 | 53.38 | 52.94 | 52.98 | 2,641,128 | +0.21(+0.40%) |
Oct 07, 2009 | 51.71 | 52.93 | 51.64 | 52.77 | 3,222,444 | +1.12(+2.17%) |
Oct 06, 2009 | 51.57 | 52.24 | 51.11 | 51.64 | 2,247,779 | +0.44(+0.85%) |
Oct 05, 2009 | 51.48 | 51.48 | 51.02 | 51.21 | 1,769,293 | -0.13(-0.26%) |
Oct 02, 2009 | 51.63 | 52.05 | 51.19 | 51.34 | 1,808,669 | -0.60(-1.15%) |
Oct 01, 2009 | 53.04 | 53.26 | 51.89 | 51.94 | 2,316,113 | -1.05(-1.98%) |
Sep 30, 2009 | 52.64 | 53.34 | 52.28 | 52.99 | 3,249,645 | +0.69(+1.31%) |
Sep 29, 2009 | 52.77 | 53.10 | 52.10 | 52.30 | 2,154,593 | -0.60(-1.13%) |
Sep 28, 2009 | 51.66 | 53.15 | 51.43 | 52.90 | 1,809,106 | +1.48(+2.87%) |
Sep 25, 2009 | 51.63 | 52.06 | 51.24 | 51.42 | 2,447,187 | -0.25(-0.48%) |
Sep 24, 2009 | 51.77 | 52.14 | 51.23 | 51.67 | 1,460,441 | -0.04(-0.09%) |
Sep 23, 2009 | 51.96 | 52.45 | 51.62 | 51.72 | 1,497,268 | -0.26(-0.50%) |
Sep 22, 2009 | 52.99 | 52.99 | 51.71 | 51.97 | 2,132,113 | -0.82(-1.55%) |
Sep 21, 2009 | 51.79 | 53.11 | 51.63 | 52.79 | 2,057,758 | +0.77(+1.49%) |
Sep 18, 2009 | 51.88 | 52.13 | 51.34 | 52.02 | 3,084,036 | +0.50(+0.97%) |
Sep 17, 2009 | 51.32 | 51.96 | 51.17 | 51.52 | 2,699,707 | +0.18(+0.35%) |
Sep 16, 2009 | 51.74 | 51.74 | 50.68 | 51.34 | 2,468,667 | +0.01(+0.02%) |
Sep 15, 2009 | 52.14 | 52.35 | 50.89 | 51.33 | 1,715,932 | -0.48(-0.93%) |
Sep 14, 2009 | 51.26 | 51.90 | 50.99 | 51.81 | 2,402,207 | +0.60(+1.16%) |
Sep 11, 2009 | 50.92 | 51.71 | 50.65 | 51.22 | 3,336,730 | +0.38(+0.75%) |
Sep 10, 2009 | 50.69 | 50.94 | 50.38 | 50.84 | 2,605,152 | -0.11(-0.21%) |
Sep 09, 2009 | 49.79 | 51.43 | 49.65 | 50.94 | 2,635,456 | +1.10(+2.21%) |
Sep 08, 2009 | 50.23 | 50.34 | 49.30 | 49.84 | 1,881,166 | -0.11(-0.21%) |
Sep 04, 2009 | 49.50 | 50.00 | 49.27 | 49.95 | 1,838,384 | +0.57(+1.15%) |
Sep 03, 2009 | 49.47 | 49.58 | 48.58 | 49.38 | 3,033,601 | -0.20(-0.41%) |
Sep 02, 2009 | 49.38 | 50.04 | 49.35 | 49.58 | 2,514,724 | -0.02(-0.04%) |
Sep 01, 2009 | 50.39 | 51.10 | 49.45 | 49.60 | 2,431,531 | -1.00(-1.97%) |
Aug 31, 2009 | 49.84 | 50.68 | 49.68 | 50.59 | 2,116,377 | +0.57(+1.14%) |
Aug 28, 2009 | 50.83 | 51.06 | 49.69 | 50.03 | 2,412,456 | -0.69(-1.35%) |
Aug 27, 2009 | 50.20 | 50.91 | 49.98 | 50.71 | 1,675,518 | +0.43(+0.85%) |
Aug 26, 2009 | 50.38 | 50.88 | 49.87 | 50.28 | 2,048,332 | -0.08(-0.16%) |
Aug 25, 2009 | 50.36 | 50.76 | 50.16 | 50.36 | 2,422,981 | +0.20(+0.41%) |
Aug 24, 2009 | 50.28 | 50.43 | 49.87 | 50.16 | 2,130,193 | +0.12(+0.23%) |
Aug 21, 2009 | 49.73 | 50.15 | 49.45 | 50.04 | 2,561,323 | +0.70(+1.42%) |
Aug 20, 2009 | 49.06 | 49.45 | 48.90 | 49.34 | 2,282,497 | +0.43(+0.87%) |
Aug 19, 2009 | 48.09 | 49.24 | 48.09 | 48.91 | 2,255,452 | +0.44(+0.92%) |
Aug 18, 2009 | 48.55 | 48.84 | 48.05 | 48.47 | 2,497,781 | -0.04(-0.07%) |
Aug 17, 2009 | 48.20 | 48.81 | 47.83 | 48.50 | 3,111,074 | -0.44(-0.89%) |
Aug 14, 2009 | 49.30 | 49.60 | 48.17 | 48.94 | 2,677,713 | -0.51(-1.03%) |
Aug 13, 2009 | 48.32 | 49.48 | 47.90 | 49.45 | 3,571,679 | +1.13(+2.34%) |
Aug 12, 2009 | 48.16 | 48.72 | 47.67 | 48.32 | 2,181,590 | +0.34(+0.70%) |
Aug 11, 2009 | 48.34 | 48.47 | 47.79 | 47.98 | 1,930,890 | -0.36(-0.75%) |
Aug 10, 2009 | 47.40 | 48.39 | 47.12 | 48.34 | 2,894,457 | +1.09(+2.30%) |
Aug 07, 2009 | 47.10 | 47.50 | 46.80 | 47.26 | 2,602,836 | +0.49(+1.05%) |
Aug 06, 2009 | 47.41 | 47.79 | 46.43 | 46.77 | 3,246,481 | -0.66(-1.39%) |
Aug 05, 2009 | 48.47 | 48.71 | 46.85 | 47.43 | 3,704,126 | -0.93(-1.93%) |
Aug 04, 2009 | 46.96 | 48.47 | 46.72 | 48.36 | 5,496,370 | +1.35(+2.88%) |