Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 55.72 | 56.31 | 55.37 | 55.86 | 688,968 | +0.07(+0.13%) |
Nov 27, 2009 | 55.59 | 56.13 | 55.10 | 55.78 | 369,417 | -1.43(-2.50%) |
Nov 25, 2009 | 56.89 | 57.31 | 56.24 | 57.21 | 1,341,264 | +0.62(+1.10%) |
Nov 24, 2009 | 56.44 | 56.66 | 55.60 | 56.59 | 1,062,557 | +0.27(+0.49%) |
Nov 23, 2009 | 56.75 | 57.18 | 56.18 | 56.32 | 736,020 | +0.83(+1.49%) |
Nov 20, 2009 | 55.91 | 55.91 | 55.14 | 55.49 | 743,446 | -0.62(-1.11%) |
Nov 19, 2009 | 57.13 | 57.13 | 55.79 | 56.11 | 366,198 | -1.36(-2.36%) |
Nov 18, 2009 | 58.03 | 58.08 | 57.11 | 57.47 | 488,787 | -0.26(-0.46%) |
Nov 17, 2009 | 57.75 | 57.89 | 57.22 | 57.73 | 825,143 | -0.07(-0.13%) |
Nov 16, 2009 | 56.96 | 58.11 | 56.95 | 57.81 | 696,364 | +1.47(+2.61%) |
Nov 13, 2009 | 55.97 | 56.72 | 55.56 | 56.34 | 628,094 | +0.37(+0.67%) |
Nov 12, 2009 | 57.00 | 57.24 | 55.73 | 55.96 | 784,468 | -1.27(-2.22%) |
Nov 11, 2009 | 57.79 | 57.97 | 56.94 | 57.23 | 719,253 | -0.01(-0.01%) |
Nov 10, 2009 | 57.07 | 57.51 | 56.60 | 57.24 | 589,920 | +0.07(+0.13%) |
Nov 09, 2009 | 56.79 | 57.28 | 56.76 | 57.16 | 405,431 | +1.12(+2.00%) |
Nov 06, 2009 | 55.64 | 56.64 | 55.53 | 56.04 | 718,296 | -0.19(-0.34%) |
Nov 05, 2009 | 55.65 | 56.33 | 55.33 | 56.24 | 772,134 | +0.99(+1.79%) |
Nov 04, 2009 | 55.83 | 56.38 | 55.19 | 55.25 | 908,536 | -0.10(-0.18%) |
Nov 03, 2009 | 53.90 | 55.63 | 53.66 | 55.35 | 1,260,347 | +0.79(+1.45%) |
Nov 02, 2009 | 54.63 | 55.47 | 53.69 | 54.56 | 1,620,411 | +0.29(+0.54%) |
Oct 30, 2009 | 56.28 | 56.34 | 53.90 | 54.26 | 950,224 | -2.18(-3.86%) |
Oct 29, 2009 | 55.23 | 56.56 | 55.18 | 56.44 | 438,662 | +1.48(+2.69%) |
Oct 28, 2009 | 56.61 | 56.61 | 54.83 | 54.96 | 517,363 | -1.90(-3.34%) |
Oct 27, 2009 | 56.60 | 57.49 | 56.34 | 56.86 | 504,423 | +0.38(+0.67%) |
Oct 26, 2009 | 57.61 | 58.78 | 56.34 | 56.48 | 627,771 | -1.06(-1.85%) |
Oct 23, 2009 | 57.80 | 57.89 | 57.06 | 57.55 | 585,003 | -1.25(-2.13%) |
Oct 22, 2009 | 58.25 | 58.93 | 57.45 | 58.79 | 617,066 | +0.42(+0.72%) |
Oct 21, 2009 | 58.20 | 59.76 | 58.13 | 58.37 | 667,195 | -0.21(-0.36%) |
Oct 20, 2009 | 57.83 | 58.61 | 57.83 | 58.59 | 451,646 | -0.43(-0.72%) |
Oct 19, 2009 | 58.41 | 59.22 | 58.11 | 59.02 | 301,589 | +0.74(+1.27%) |
Oct 16, 2009 | 58.15 | 58.46 | 57.76 | 58.27 | 256,228 | -0.14(-0.24%) |
Oct 15, 2009 | 56.88 | 58.42 | 56.86 | 58.41 | 317,981 | +1.14(+2.00%) |
Oct 14, 2009 | 57.02 | 57.30 | 56.77 | 57.27 | 227,862 | +0.97(+1.72%) |
Oct 13, 2009 | 56.33 | 56.42 | 55.37 | 56.30 | 176,149 | -0.01(-0.02%) |
Oct 12, 2009 | 56.66 | 56.72 | 55.99 | 56.32 | 152,476 | +0.76(+1.36%) |
Oct 09, 2009 | 55.59 | 55.81 | 55.17 | 55.56 | 137,859 | -0.05(-0.08%) |
Oct 08, 2009 | 54.57 | 55.81 | 54.51 | 55.61 | 281,963 | +1.37(+2.53%) |
Oct 07, 2009 | 53.69 | 54.25 | 53.47 | 54.24 | 176,753 | +0.44(+0.82%) |
Oct 06, 2009 | 53.26 | 54.18 | 53.26 | 53.80 | 196,741 | +1.18(+2.25%) |
Oct 05, 2009 | 51.45 | 52.75 | 51.28 | 52.61 | 192,865 | +1.27(+2.47%) |
Oct 02, 2009 | 50.86 | 51.74 | 50.68 | 51.34 | 253,551 | -0.35(-0.68%) |
Oct 01, 2009 | 53.24 | 53.27 | 51.69 | 51.70 | 202,479 | -1.63(-3.06%) |
Sep 30, 2009 | 53.81 | 53.92 | 52.61 | 53.33 | 264,723 | -0.25(-0.46%) |
Sep 29, 2009 | 53.68 | 53.93 | 53.19 | 53.58 | 204,266 | -0.14(-0.26%) |
Sep 28, 2009 | 52.78 | 53.87 | 52.77 | 53.72 | 164,958 | +0.91(+1.72%) |
Sep 25, 2009 | 52.59 | 53.28 | 52.39 | 52.81 | 270,498 | -0.05(-0.10%) |
Sep 24, 2009 | 53.76 | 53.89 | 52.48 | 52.86 | 273,759 | -0.93(-1.73%) |
Sep 23, 2009 | 55.06 | 55.06 | 53.73 | 53.79 | 268,054 | -1.20(-2.18%) |
Sep 22, 2009 | 54.78 | 55.09 | 54.55 | 54.99 | 182,381 | +0.98(+1.82%) |
Sep 21, 2009 | 53.68 | 54.19 | 53.26 | 54.00 | 175,703 | -0.56(-1.03%) |
Sep 18, 2009 | 55.09 | 55.09 | 54.06 | 54.57 | 192,110 | -0.10(-0.18%) |
Sep 17, 2009 | 55.06 | 55.41 | 54.35 | 54.67 | 185,309 | -0.02(-0.04%) |
Sep 16, 2009 | 54.16 | 55.12 | 54.07 | 54.69 | 241,318 | +0.92(+1.70%) |
Sep 15, 2009 | 53.39 | 53.87 | 52.99 | 53.77 | 395,917 | +0.60(+1.13%) |
Sep 14, 2009 | 52.07 | 53.18 | 51.94 | 53.17 | 167,627 | +0.49(+0.93%) |
Sep 11, 2009 | 52.74 | 53.42 | 52.29 | 52.68 | 315,879 | +0.15(+0.28%) |
Sep 10, 2009 | 51.75 | 52.56 | 51.43 | 52.53 | 168,334 | +1.03(+2.00%) |
Sep 09, 2009 | 51.55 | 52.01 | 51.10 | 51.50 | 220,532 | +0.10(+0.20%) |
Sep 08, 2009 | 50.91 | 51.54 | 50.79 | 51.40 | 169,910 | +1.48(+2.96%) |
Sep 04, 2009 | 49.03 | 50.01 | 49.01 | 49.93 | 121,303 | +0.86(+1.76%) |
Sep 03, 2009 | 49.05 | 49.28 | 48.78 | 49.07 | 107,909 | +0.25(+0.52%) |
Sep 02, 2009 | 48.85 | 49.37 | 48.76 | 48.81 | 158,687 | -0.25(-0.50%) |