Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 60.46 | 60.93 | 58.13 | 58.83 | 7,583,282 | -1.86(-3.06%) |
Oct 29, 2009 | 58.31 | 61.42 | 57.88 | 60.69 | 7,495,779 | +2.03(+3.45%) |
Oct 28, 2009 | 60.75 | 60.76 | 58.48 | 58.67 | 6,017,093 | -2.69(-4.39%) |
Oct 27, 2009 | 61.11 | 62.18 | 60.57 | 61.36 | 4,918,335 | +0.21(+0.34%) |
Oct 26, 2009 | 62.46 | 63.59 | 60.92 | 61.15 | 4,688,589 | -0.98(-1.57%) |
Oct 23, 2009 | 62.42 | 62.72 | 61.63 | 62.13 | 6,200,811 | -1.68(-2.64%) |
Oct 22, 2009 | 63.22 | 64.06 | 62.05 | 63.81 | 5,871,309 | +0.39(+0.61%) |
Oct 21, 2009 | 64.58 | 66.00 | 63.41 | 63.42 | 7,108,145 | -1.68(-2.57%) |
Oct 20, 2009 | 63.97 | 65.22 | 63.90 | 65.10 | 4,495,283 | +0.05(+0.08%) |
Oct 19, 2009 | 64.09 | 65.54 | 63.87 | 65.05 | 3,687,485 | +0.82(+1.27%) |
Oct 16, 2009 | 63.92 | 64.43 | 62.98 | 64.23 | 5,290,027 | +0.05(+0.08%) |
Oct 15, 2009 | 62.21 | 64.19 | 61.70 | 64.18 | 6,214,202 | +1.73(+2.76%) |
Oct 14, 2009 | 62.00 | 62.68 | 61.73 | 62.45 | 5,410,113 | +1.19(+1.94%) |
Oct 13, 2009 | 61.71 | 61.71 | 60.26 | 61.27 | 8,268,199 | -0.83(-1.33%) |
Oct 12, 2009 | 63.20 | 63.59 | 61.85 | 62.09 | 5,702,156 | -0.33(-0.53%) |
Oct 09, 2009 | 62.63 | 63.27 | 61.83 | 62.42 | 5,294,158 | -0.41(-0.66%) |
Oct 08, 2009 | 60.97 | 63.03 | 60.65 | 62.83 | 8,246,645 | +1.78(+2.92%) |
Oct 07, 2009 | 60.33 | 61.16 | 59.90 | 61.05 | 8,266,804 | +0.73(+1.21%) |
Oct 06, 2009 | 58.67 | 60.86 | 58.59 | 60.32 | 10,962,296 | +2.49(+4.31%) |
Oct 05, 2009 | 55.99 | 58.17 | 55.84 | 57.83 | 6,774,417 | +1.60(+2.85%) |
Oct 02, 2009 | 55.33 | 56.82 | 55.04 | 56.23 | 6,214,028 | +0.22(+0.39%) |
Oct 01, 2009 | 57.19 | 57.53 | 55.85 | 56.01 | 7,422,970 | -1.39(-2.43%) |
Sep 30, 2009 | 57.70 | 58.13 | 56.57 | 57.40 | 7,523,546 | +0.19(+0.33%) |
Sep 29, 2009 | 57.76 | 58.04 | 56.75 | 57.22 | 5,771,741 | -0.79(-1.36%) |
Sep 28, 2009 | 57.42 | 58.17 | 57.17 | 58.01 | 4,840,252 | +0.51(+0.88%) |
Sep 25, 2009 | 57.99 | 58.40 | 56.57 | 57.50 | 8,048,238 | +0.29(+0.50%) |
Sep 24, 2009 | 57.33 | 57.72 | 56.65 | 57.21 | 7,680,342 | +0.33(+0.58%) |
Sep 23, 2009 | 58.23 | 58.40 | 56.73 | 56.88 | 4,910,164 | -1.33(-2.28%) |
Sep 22, 2009 | 58.51 | 58.51 | 57.70 | 58.20 | 4,917,503 | +0.66(+1.14%) |
Sep 21, 2009 | 57.08 | 57.80 | 56.71 | 57.55 | 5,034,882 | -1.33(-2.26%) |
Sep 18, 2009 | 59.18 | 59.35 | 58.31 | 58.88 | 6,040,647 | -0.23(-0.39%) |
Sep 17, 2009 | 58.97 | 59.87 | 58.42 | 59.11 | 7,801,024 | +1.29(+2.23%) |
Sep 16, 2009 | 57.73 | 59.34 | 57.42 | 57.82 | 6,753,867 | +0.61(+1.06%) |
Sep 15, 2009 | 57.42 | 57.67 | 56.53 | 57.22 | 7,755,151 | +0.09(+0.16%) |
Sep 14, 2009 | 56.48 | 57.48 | 56.35 | 57.12 | 5,831,000 | +0.01(+0.01%) |
Sep 11, 2009 | 56.77 | 58.35 | 56.55 | 57.12 | 10,658,226 | +0.91(+1.62%) |
Sep 10, 2009 | 54.87 | 56.37 | 54.54 | 56.20 | 6,182,008 | +1.53(+2.80%) |
Sep 09, 2009 | 54.38 | 54.99 | 54.17 | 54.67 | 6,459,238 | +0.81(+1.51%) |
Sep 08, 2009 | 53.77 | 54.47 | 53.50 | 53.86 | 5,397,943 | +1.33(+2.53%) |
Sep 04, 2009 | 51.71 | 52.64 | 51.63 | 52.53 | 2,886,844 | +0.56(+1.08%) |
Sep 03, 2009 | 52.26 | 52.58 | 51.45 | 51.96 | 5,123,052 | -0.02(-0.04%) |
Sep 02, 2009 | 52.02 | 52.50 | 51.60 | 51.98 | 4,179,011 | -0.12(-0.23%) |
Sep 01, 2009 | 52.50 | 53.60 | 51.93 | 52.10 | 4,694,190 | -1.00(-1.88%) |
Aug 31, 2009 | 53.63 | 53.75 | 52.66 | 53.10 | 4,051,836 | -1.47(-2.69%) |
Aug 28, 2009 | 54.36 | 54.78 | 53.56 | 54.57 | 4,584,788 | +0.54(+0.99%) |
Aug 27, 2009 | 53.01 | 54.30 | 52.51 | 54.03 | 4,520,780 | +0.44(+0.82%) |
Aug 26, 2009 | 53.46 | 54.00 | 52.75 | 53.60 | 5,170,193 | -0.33(-0.60%) |
Aug 25, 2009 | 55.43 | 55.78 | 53.64 | 53.92 | 4,713,192 | -1.31(-2.38%) |
Aug 24, 2009 | 56.19 | 56.48 | 54.96 | 55.23 | 4,686,321 | -0.32(-0.57%) |
Aug 21, 2009 | 54.30 | 55.69 | 53.83 | 55.55 | 5,823,789 | +1.88(+3.51%) |
Aug 20, 2009 | 54.25 | 54.67 | 53.61 | 53.67 | 5,372,925 | -0.57(-1.05%) |
Aug 19, 2009 | 52.64 | 54.98 | 52.64 | 54.24 | 4,372,355 | +0.61(+1.13%) |
Aug 18, 2009 | 52.69 | 54.00 | 52.51 | 53.63 | 4,254,891 | +1.20(+2.28%) |
Aug 17, 2009 | 53.13 | 53.20 | 52.05 | 52.44 | 3,939,846 | -1.89(-3.48%) |
Aug 14, 2009 | 54.78 | 54.95 | 53.59 | 54.33 | 2,977,280 | -0.64(-1.16%) |
Aug 13, 2009 | 55.18 | 55.40 | 54.07 | 54.96 | 4,367,196 | +0.43(+0.78%) |
Aug 12, 2009 | 53.64 | 55.07 | 53.64 | 54.54 | 4,019,534 | +0.66(+1.22%) |
Aug 11, 2009 | 55.10 | 55.10 | 53.66 | 53.88 | 3,988,377 | -1.38(-2.49%) |
Aug 10, 2009 | 54.30 | 55.30 | 53.76 | 55.26 | 4,815,518 | +0.84(+1.54%) |
Aug 07, 2009 | 54.73 | 55.26 | 54.08 | 54.42 | 6,239,874 | +0.16(+0.30%) |
Aug 06, 2009 | 54.73 | 54.73 | 53.61 | 54.26 | 5,346,836 | -0.20(-0.37%) |
Aug 05, 2009 | 54.74 | 55.20 | 54.15 | 54.46 | 7,285,070 | +0.01(+0.01%) |
Aug 04, 2009 | 53.78 | 55.10 | 53.28 | 54.45 | 6,339,767 | +0.32(+0.59%) |