Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 60.25 | 61.31 | 60.06 | 60.59 | 49,974 | +0.08(+0.13%) |
Nov 27, 2009 | 59.52 | 61.48 | 59.40 | 60.51 | 47,811 | -2.73(-4.32%) |
Nov 25, 2009 | 62.60 | 63.35 | 62.42 | 63.24 | 34,596 | +1.51(+2.45%) |
Nov 24, 2009 | 62.33 | 62.50 | 61.00 | 61.73 | 42,981 | +0.06(+0.10%) |
Nov 23, 2009 | 61.46 | 62.50 | 61.46 | 61.67 | 52,719 | +2.42(+4.08%) |
Nov 20, 2009 | 58.85 | 59.50 | 58.85 | 59.25 | 46,069 | -0.35(-0.59%) |
Nov 19, 2009 | 60.05 | 60.20 | 58.99 | 59.60 | 28,588 | -0.81(-1.34%) |
Nov 18, 2009 | 60.81 | 61.15 | 59.98 | 60.41 | 27,274 | -0.04(-0.07%) |
Nov 17, 2009 | 60.30 | 60.76 | 59.87 | 60.45 | 48,436 | -0.85(-1.39%) |
Nov 16, 2009 | 60.88 | 61.66 | 60.85 | 61.30 | 61,741 | +1.85(+3.11%) |
Nov 13, 2009 | 58.02 | 59.53 | 58.02 | 59.45 | 90,028 | +1.25(+2.15%) |
Nov 12, 2009 | 58.98 | 59.40 | 58.11 | 58.20 | 108,044 | -0.80(-1.36%) |
Nov 11, 2009 | 59.40 | 59.69 | 58.60 | 59.00 | 73,147 | +0.92(+1.58%) |
Nov 10, 2009 | 58.04 | 58.51 | 57.50 | 58.08 | 162,425 | +0.08(+0.14%) |
Nov 09, 2009 | 57.03 | 58.00 | 57.00 | 58.00 | 228,802 | +2.20(+3.94%) |
Nov 06, 2009 | 55.10 | 56.21 | 55.10 | 55.80 | 54,411 | -0.46(-0.82%) |
Nov 05, 2009 | 56.00 | 56.51 | 55.70 | 56.26 | 61,353 | +1.76(+3.23%) |
Nov 04, 2009 | 54.50 | 55.13 | 54.23 | 54.50 | 83,456 | +0.88(+1.64%) |
Nov 03, 2009 | 53.00 | 53.83 | 52.90 | 53.62 | 268,861 | +0.23(+0.43%) |
Nov 02, 2009 | 53.07 | 54.71 | 53.00 | 53.39 | 93,407 | -0.21(-0.39%) |
Oct 30, 2009 | 55.16 | 55.91 | 53.15 | 53.60 | 69,228 | -1.91(-3.44%) |
Oct 29, 2009 | 54.97 | 55.82 | 54.60 | 55.51 | 103,073 | +1.16(+2.13%) |
Oct 28, 2009 | 55.85 | 56.12 | 54.18 | 54.35 | 122,451 | -2.05(-3.63%) |
Oct 27, 2009 | 56.35 | 56.75 | 55.62 | 56.40 | 105,312 | -0.60(-1.05%) |
Oct 26, 2009 | 58.88 | 59.57 | 56.80 | 57.00 | 77,506 | -1.59(-2.71%) |
Oct 23, 2009 | 58.78 | 59.15 | 58.41 | 58.59 | 102,143 | -1.26(-2.11%) |
Oct 22, 2009 | 59.05 | 59.85 | 58.50 | 59.85 | 74,957 | -0.25(-0.42%) |
Oct 21, 2009 | 59.05 | 60.80 | 59.05 | 60.10 | 99,054 | +0.18(+0.30%) |
Oct 20, 2009 | 59.45 | 59.95 | 59.40 | 59.92 | 112,011 | -1.09(-1.79%) |
Oct 19, 2009 | 60.20 | 61.18 | 59.99 | 61.01 | 51,020 | +2.01(+3.41%) |
Oct 16, 2009 | 58.90 | 59.10 | 58.18 | 59.00 | 168,956 | -1.15(-1.91%) |
Oct 15, 2009 | 59.52 | 60.15 | 59.49 | 60.15 | 132,303 | -0.30(-0.50%) |
Oct 14, 2009 | 60.24 | 60.55 | 59.80 | 60.45 | 73,952 | +4.45(+7.95%) |
Oct 13, 2009 | 56.45 | 56.68 | 55.83 | 56.00 | 21,206 | -0.55(-0.97%) |
Oct 12, 2009 | 57.05 | 57.20 | 56.28 | 56.55 | 39,707 | +1.45(+2.63%) |
Oct 09, 2009 | 55.23 | 55.62 | 54.90 | 55.10 | 59,252 | +0.04(+0.07%) |
Oct 08, 2009 | 54.87 | 55.50 | 54.54 | 55.06 | 69,678 | +1.80(+3.38%) |
Oct 07, 2009 | 53.39 | 53.70 | 52.85 | 53.26 | 42,678 | +0.51(+0.97%) |
Oct 06, 2009 | 51.71 | 53.31 | 51.71 | 52.75 | 73,824 | +1.71(+3.35%) |
Oct 05, 2009 | 50.01 | 51.14 | 49.90 | 51.04 | 88,808 | +1.30(+2.61%) |
Oct 02, 2009 | 49.73 | 50.20 | 49.52 | 49.74 | 40,801 | -0.61(-1.21%) |
Oct 01, 2009 | 51.86 | 52.00 | 50.24 | 50.35 | 54,178 | -2.65(-5.00%) |
Sep 30, 2009 | 53.10 | 53.40 | 52.00 | 53.00 | 107,626 | +0.56(+1.07%) |
Sep 29, 2009 | 52.70 | 52.94 | 52.19 | 52.44 | 37,520 | -0.65(-1.22%) |
Sep 28, 2009 | 52.07 | 53.34 | 52.07 | 53.09 | 23,035 | +1.45(+2.81%) |
Sep 25, 2009 | 51.50 | 52.05 | 51.39 | 51.64 | 120,701 | -0.66(-1.26%) |
Sep 24, 2009 | 53.85 | 54.01 | 52.03 | 52.30 | 100,506 | -0.97(-1.82%) |
Sep 23, 2009 | 54.58 | 54.58 | 53.17 | 53.27 | 60,021 | -1.28(-2.35%) |
Sep 22, 2009 | 54.65 | 54.69 | 54.22 | 54.55 | 32,932 | +1.15(+2.15%) |
Sep 21, 2009 | 53.39 | 53.60 | 52.94 | 53.40 | 32,734 | -1.25(-2.29%) |
Sep 18, 2009 | 55.75 | 55.83 | 54.24 | 54.65 | 63,892 | +0.99(+1.84%) |
Sep 17, 2009 | 53.76 | 54.05 | 53.41 | 53.66 | 65,838 | -0.39(-0.72%) |
Sep 16, 2009 | 53.85 | 54.11 | 53.58 | 54.05 | 62,953 | +1.25(+2.37%) |
Sep 15, 2009 | 52.70 | 52.96 | 52.01 | 52.80 | 37,468 | +0.23(+0.44%) |
Sep 14, 2009 | 51.66 | 52.57 | 51.66 | 52.57 | 41,061 | -0.03(-0.06%) |
Sep 11, 2009 | 53.07 | 53.34 | 52.40 | 52.60 | 51,465 | +0.00(+0.00%) |
Sep 10, 2009 | 51.96 | 52.70 | 51.53 | 52.60 | 39,661 | -0.35(-0.66%) |
Sep 09, 2009 | 52.76 | 53.28 | 52.51 | 52.95 | 30,951 | +0.15(+0.28%) |
Sep 08, 2009 | 52.80 | 53.19 | 52.65 | 52.80 | 52,056 | +2.58(+5.14%) |
Sep 04, 2009 | 49.55 | 50.30 | 49.13 | 50.22 | 88,284 | +0.92(+1.87%) |
Sep 03, 2009 | 49.65 | 49.81 | 48.80 | 49.30 | 155,055 | -1.57(-3.09%) |
Sep 02, 2009 | 50.01 | 51.15 | 49.94 | 50.87 | 87,508 | -0.32(-0.63%) |