Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 58.92 | 58.95 | 58.20 | 58.53 | 659,901 | +1.13(+1.97%) |
Nov 27, 2009 | 56.57 | 57.60 | 56.57 | 57.40 | 249,050 | -0.63(-1.08%) |
Nov 25, 2009 | 57.77 | 58.02 | 57.40 | 58.02 | 431,330 | +1.41(+2.49%) |
Nov 24, 2009 | 57.02 | 57.37 | 56.48 | 56.61 | 493,464 | -1.13(-1.95%) |
Nov 23, 2009 | 57.86 | 58.31 | 57.43 | 57.74 | 603,302 | +0.38(+0.66%) |
Nov 20, 2009 | 57.87 | 57.87 | 57.31 | 57.36 | 396,341 | -0.40(-0.70%) |
Nov 19, 2009 | 58.63 | 58.63 | 57.38 | 57.76 | 595,347 | -1.40(-2.37%) |
Nov 18, 2009 | 59.42 | 59.48 | 58.80 | 59.16 | 320,630 | -0.69(-1.15%) |
Nov 17, 2009 | 59.63 | 59.85 | 59.20 | 59.85 | 272,282 | +0.08(+0.14%) |
Nov 16, 2009 | 58.87 | 60.12 | 58.66 | 59.77 | 478,497 | +1.45(+2.49%) |
Nov 13, 2009 | 58.01 | 58.57 | 57.95 | 58.31 | 447,641 | +0.39(+0.68%) |
Nov 12, 2009 | 58.00 | 58.49 | 57.77 | 57.92 | 676,606 | +0.69(+1.21%) |
Nov 11, 2009 | 57.08 | 57.75 | 57.01 | 57.22 | 859,729 | +0.29(+0.51%) |
Nov 10, 2009 | 56.78 | 57.22 | 56.73 | 56.93 | 885,456 | -2.03(-3.44%) |
Nov 09, 2009 | 57.90 | 59.07 | 57.90 | 58.96 | 426,247 | +0.72(+1.23%) |
Nov 06, 2009 | 58.04 | 58.36 | 57.66 | 58.25 | 777,906 | -1.80(-3.00%) |
Nov 05, 2009 | 60.00 | 60.16 | 59.62 | 60.05 | 595,865 | +0.83(+1.41%) |
Nov 04, 2009 | 59.31 | 59.90 | 59.07 | 59.21 | 1,076,535 | +0.29(+0.49%) |
Nov 03, 2009 | 58.39 | 58.99 | 58.16 | 58.92 | 473,109 | -0.04(-0.06%) |
Nov 02, 2009 | 59.62 | 59.62 | 58.42 | 58.96 | 848,096 | +0.17(+0.29%) |
Oct 30, 2009 | 59.77 | 59.94 | 58.09 | 58.79 | 1,000,282 | -0.89(-1.49%) |
Oct 29, 2009 | 58.95 | 59.91 | 58.95 | 59.68 | 913,328 | +1.75(+3.02%) |
Oct 28, 2009 | 58.34 | 58.71 | 57.84 | 57.93 | 620,141 | -1.06(-1.79%) |
Oct 27, 2009 | 58.98 | 59.35 | 58.56 | 58.98 | 777,123 | +0.67(+1.15%) |
Oct 26, 2009 | 59.17 | 59.38 | 57.96 | 58.31 | 496,144 | +0.44(+0.76%) |
Oct 23, 2009 | 58.05 | 58.16 | 57.58 | 57.87 | 738,666 | -1.66(-2.79%) |
Oct 22, 2009 | 59.08 | 59.67 | 58.55 | 59.53 | 485,955 | +0.76(+1.29%) |
Oct 21, 2009 | 58.66 | 59.46 | 58.66 | 58.77 | 407,070 | +0.07(+0.11%) |
Oct 20, 2009 | 58.24 | 58.74 | 58.24 | 58.71 | 487,191 | -1.14(-1.90%) |
Oct 19, 2009 | 59.54 | 60.06 | 59.21 | 59.85 | 411,903 | +0.87(+1.48%) |
Oct 16, 2009 | 59.07 | 59.18 | 58.58 | 58.98 | 519,030 | -1.07(-1.79%) |
Oct 15, 2009 | 59.67 | 60.17 | 59.67 | 60.05 | 663,462 | +0.16(+0.26%) |
Oct 14, 2009 | 59.68 | 59.99 | 59.62 | 59.89 | 454,479 | +0.33(+0.55%) |
Oct 13, 2009 | 59.56 | 59.89 | 59.33 | 59.56 | 570,197 | +0.75(+1.27%) |
Oct 12, 2009 | 58.92 | 59.18 | 58.52 | 58.82 | 513,475 | +0.47(+0.80%) |
Oct 09, 2009 | 58.36 | 58.62 | 57.95 | 58.35 | 619,900 | -0.38(-0.65%) |
Oct 08, 2009 | 58.70 | 59.24 | 58.54 | 58.73 | 786,815 | +1.04(+1.80%) |
Oct 07, 2009 | 57.37 | 58.05 | 57.18 | 57.69 | 716,061 | +0.11(+0.19%) |
Oct 06, 2009 | 57.37 | 57.72 | 56.77 | 57.58 | 1,214,815 | +1.64(+2.93%) |
Oct 05, 2009 | 55.89 | 56.03 | 55.25 | 55.94 | 1,133,537 | -0.09(-0.16%) |
Oct 02, 2009 | 56.05 | 56.45 | 55.89 | 56.03 | 762,045 | -1.23(-2.15%) |
Oct 01, 2009 | 58.40 | 58.40 | 57.22 | 57.26 | 936,590 | -1.29(-2.20%) |
Sep 30, 2009 | 58.84 | 59.33 | 58.33 | 58.55 | 1,186,054 | -0.56(-0.95%) |
Sep 29, 2009 | 59.42 | 59.46 | 58.79 | 59.11 | 674,441 | -0.98(-1.62%) |
Sep 28, 2009 | 59.83 | 60.50 | 59.69 | 60.09 | 550,424 | -0.35(-0.58%) |
Sep 25, 2009 | 60.76 | 61.33 | 60.08 | 60.44 | 932,746 | -0.84(-1.37%) |
Sep 24, 2009 | 62.55 | 62.55 | 60.83 | 61.28 | 1,006,169 | -0.07(-0.11%) |
Sep 23, 2009 | 61.85 | 61.85 | 61.15 | 61.35 | 1,619,632 | -0.42(-0.69%) |
Sep 22, 2009 | 62.11 | 62.33 | 61.70 | 61.77 | 935,375 | +0.15(+0.24%) |
Sep 21, 2009 | 61.65 | 61.92 | 61.44 | 61.62 | 433,344 | -0.66(-1.06%) |
Sep 18, 2009 | 63.17 | 63.17 | 62.10 | 62.28 | 295,955 | +0.72(+1.17%) |
Sep 17, 2009 | 61.38 | 61.90 | 61.19 | 61.56 | 445,431 | +0.48(+0.79%) |
Sep 16, 2009 | 61.67 | 61.69 | 60.92 | 61.08 | 1,113,942 | -0.57(-0.92%) |
Sep 15, 2009 | 61.11 | 61.85 | 61.11 | 61.64 | 499,002 | -0.29(-0.47%) |
Sep 14, 2009 | 61.82 | 62.09 | 61.48 | 61.93 | 490,574 | -0.63(-1.01%) |
Sep 11, 2009 | 62.48 | 63.25 | 62.34 | 62.57 | 431,338 | -1.12(-1.76%) |
Sep 10, 2009 | 62.98 | 63.81 | 62.78 | 63.69 | 431,205 | +1.64(+2.64%) |
Sep 09, 2009 | 61.93 | 62.34 | 61.76 | 62.05 | 465,873 | -0.42(-0.67%) |
Sep 08, 2009 | 62.38 | 62.66 | 61.98 | 62.46 | 428,331 | -0.06(-0.10%) |
Sep 04, 2009 | 61.52 | 62.72 | 61.52 | 62.52 | 457,175 | +0.69(+1.11%) |
Sep 03, 2009 | 62.37 | 62.52 | 61.39 | 61.84 | 1,028,245 | -0.90(-1.44%) |
Sep 02, 2009 | 62.65 | 62.95 | 62.28 | 62.74 | 500,179 | -0.31(-0.50%) |