Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 55.54 | 56.06 | 53.95 | 54.71 | 7,666,815 | -1.05(-1.88%) |
Nov 27, 2009 | 55.46 | 56.10 | 54.75 | 55.76 | 2,298,623 | -1.56(-2.73%) |
Nov 25, 2009 | 57.16 | 57.65 | 56.37 | 57.32 | 3,817,886 | +0.95(+1.68%) |
Nov 24, 2009 | 56.77 | 57.19 | 56.12 | 56.37 | 3,538,483 | -0.68(-1.19%) |
Nov 23, 2009 | 58.23 | 59.28 | 56.76 | 57.05 | 6,485,015 | +0.73(+1.29%) |
Nov 20, 2009 | 56.42 | 56.53 | 55.59 | 56.33 | 4,560,743 | -0.38(-0.66%) |
Nov 19, 2009 | 57.90 | 57.97 | 56.32 | 56.71 | 3,600,479 | -1.51(-2.59%) |
Nov 18, 2009 | 58.94 | 59.16 | 57.78 | 58.21 | 3,318,969 | -0.37(-0.63%) |
Nov 17, 2009 | 58.79 | 59.18 | 58.27 | 58.58 | 3,768,864 | -0.48(-0.81%) |
Nov 16, 2009 | 57.98 | 59.60 | 57.81 | 59.06 | 5,490,578 | +1.55(+2.70%) |
Nov 13, 2009 | 57.62 | 58.11 | 56.92 | 57.51 | 4,013,347 | +0.02(+0.03%) |
Nov 12, 2009 | 59.33 | 59.77 | 57.16 | 57.49 | 4,868,315 | -2.23(-3.74%) |
Nov 11, 2009 | 60.85 | 61.20 | 59.38 | 59.72 | 3,775,834 | -0.42(-0.70%) |
Nov 10, 2009 | 60.19 | 60.84 | 59.38 | 60.14 | 3,999,802 | -0.23(-0.38%) |
Nov 09, 2009 | 60.44 | 61.15 | 59.91 | 60.37 | 5,049,776 | +0.79(+1.33%) |
Nov 06, 2009 | 59.78 | 61.06 | 59.21 | 59.58 | 5,121,103 | -0.33(-0.55%) |
Nov 05, 2009 | 60.08 | 60.94 | 59.32 | 59.91 | 5,289,599 | +0.25(+0.42%) |
Nov 04, 2009 | 58.88 | 61.25 | 58.87 | 59.66 | 8,403,555 | +1.53(+2.64%) |
Nov 03, 2009 | 56.78 | 58.78 | 56.00 | 58.13 | 6,953,285 | +1.30(+2.28%) |
Nov 02, 2009 | 56.32 | 57.80 | 55.99 | 56.83 | 4,945,301 | +0.84(+1.49%) |
Oct 30, 2009 | 58.54 | 58.82 | 55.60 | 56.00 | 4,568,155 | -2.80(-4.77%) |
Oct 29, 2009 | 56.57 | 58.92 | 56.57 | 58.80 | 6,630,902 | +2.88(+5.14%) |
Oct 28, 2009 | 58.39 | 58.40 | 55.65 | 55.92 | 6,217,458 | -2.63(-4.49%) |
Oct 27, 2009 | 59.47 | 60.49 | 58.40 | 58.55 | 5,937,990 | -0.55(-0.93%) |
Oct 26, 2009 | 60.20 | 61.97 | 59.09 | 59.10 | 5,352,902 | -0.95(-1.58%) |
Oct 23, 2009 | 60.44 | 60.57 | 59.60 | 60.05 | 4,021,477 | -1.13(-1.85%) |
Oct 22, 2009 | 60.59 | 61.97 | 59.48 | 61.18 | 6,918,533 | +0.32(+0.53%) |
Oct 21, 2009 | 60.55 | 62.50 | 60.29 | 60.86 | 6,730,988 | -0.07(-0.12%) |
Oct 20, 2009 | 60.31 | 61.16 | 60.23 | 60.93 | 4,812,841 | -1.01(-1.63%) |
Oct 19, 2009 | 62.15 | 62.26 | 61.38 | 61.94 | 5,512,345 | +0.27(+0.43%) |
Oct 16, 2009 | 60.23 | 61.83 | 60.01 | 61.68 | 7,354,780 | +1.17(+1.93%) |
Oct 15, 2009 | 60.27 | 61.76 | 59.60 | 60.51 | 13,942,431 | -3.24(-5.08%) |
Oct 14, 2009 | 63.22 | 63.75 | 62.37 | 63.75 | 4,592,415 | +1.58(+2.54%) |
Oct 13, 2009 | 62.61 | 62.69 | 60.53 | 62.16 | 5,045,257 | -0.32(-0.51%) |
Oct 12, 2009 | 63.04 | 63.46 | 62.00 | 62.49 | 5,136,803 | +0.55(+0.89%) |
Oct 09, 2009 | 61.99 | 62.84 | 61.39 | 61.93 | 5,595,265 | -0.44(-0.71%) |
Oct 08, 2009 | 60.52 | 62.61 | 60.17 | 62.38 | 7,563,999 | +2.36(+3.94%) |
Oct 07, 2009 | 59.93 | 60.11 | 58.62 | 60.01 | 5,692,336 | -0.07(-0.12%) |
Oct 06, 2009 | 58.82 | 60.26 | 58.53 | 60.09 | 9,443,703 | +3.43(+6.05%) |
Oct 05, 2009 | 54.84 | 56.95 | 54.61 | 56.66 | 5,466,137 | +1.76(+3.21%) |
Oct 02, 2009 | 54.21 | 55.20 | 53.46 | 54.89 | 5,951,556 | -0.26(-0.47%) |
Oct 01, 2009 | 57.39 | 57.66 | 55.07 | 55.15 | 5,943,572 | -2.50(-4.34%) |
Sep 30, 2009 | 58.40 | 58.55 | 56.37 | 57.65 | 5,883,820 | -0.43(-0.74%) |
Sep 29, 2009 | 58.36 | 58.96 | 57.33 | 58.08 | 4,838,950 | -0.34(-0.58%) |
Sep 28, 2009 | 57.05 | 58.64 | 57.00 | 58.42 | 3,729,775 | +1.49(+2.61%) |
Sep 25, 2009 | 57.05 | 57.77 | 56.48 | 56.94 | 4,780,722 | -0.40(-0.71%) |
Sep 24, 2009 | 57.50 | 57.93 | 56.46 | 57.34 | 6,341,901 | -0.27(-0.46%) |
Sep 23, 2009 | 59.32 | 59.32 | 57.45 | 57.61 | 5,974,074 | -1.55(-2.63%) |
Sep 22, 2009 | 58.36 | 59.55 | 57.62 | 59.16 | 5,926,251 | +1.64(+2.84%) |
Sep 21, 2009 | 56.88 | 57.71 | 55.88 | 57.52 | 6,150,575 | -0.51(-0.87%) |
Sep 18, 2009 | 59.64 | 59.67 | 56.66 | 58.03 | 10,919,168 | -1.43(-2.41%) |
Sep 17, 2009 | 59.75 | 60.85 | 58.79 | 59.46 | 10,841,614 | +0.96(+1.64%) |
Sep 16, 2009 | 57.99 | 60.11 | 57.42 | 58.50 | 19,115,490 | +4.12(+7.58%) |
Sep 15, 2009 | 53.64 | 54.51 | 53.33 | 54.38 | 5,672,504 | +1.30(+2.44%) |
Sep 14, 2009 | 53.21 | 53.32 | 52.02 | 53.08 | 7,228,617 | -0.75(-1.40%) |
Sep 11, 2009 | 53.55 | 54.52 | 53.26 | 53.84 | 6,614,031 | +0.69(+1.30%) |
Sep 10, 2009 | 52.00 | 53.94 | 51.91 | 53.15 | 9,709,181 | +1.37(+2.64%) |
Sep 09, 2009 | 50.62 | 52.31 | 50.29 | 51.78 | 8,979,717 | +1.90(+3.81%) |
Sep 08, 2009 | 51.27 | 51.71 | 49.51 | 49.88 | 7,984,426 | -0.47(-0.93%) |
Sep 04, 2009 | 49.53 | 50.38 | 49.23 | 50.35 | 3,479,742 | +0.76(+1.54%) |
Sep 03, 2009 | 50.01 | 50.51 | 49.23 | 49.58 | 7,368,506 | +0.75(+1.54%) |
Sep 02, 2009 | 48.27 | 49.34 | 48.27 | 48.83 | 6,442,108 | +0.28(+0.59%) |