Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 51.90 | 52.61 | 51.70 | 52.33 | 3,295,760 | +0.22(+0.43%) |
Oct 29, 2009 | 50.73 | 52.16 | 50.68 | 52.11 | 3,416,297 | +1.13(+2.21%) |
Oct 28, 2009 | 51.53 | 51.75 | 50.95 | 50.98 | 3,436,680 | -0.64(-1.25%) |
Oct 27, 2009 | 51.43 | 52.03 | 51.43 | 51.63 | 2,358,047 | -0.05(-0.09%) |
Oct 26, 2009 | 51.67 | 51.85 | 51.32 | 51.67 | 3,372,911 | +0.00(+0.00%) |
Oct 23, 2009 | 51.78 | 51.88 | 51.65 | 51.67 | 2,575,584 | -0.41(-0.79%) |
Oct 22, 2009 | 51.65 | 52.45 | 51.44 | 52.09 | 2,181,537 | +0.43(+0.83%) |
Oct 21, 2009 | 52.05 | 52.47 | 51.56 | 51.66 | 2,967,398 | -0.03(-0.06%) |
Oct 20, 2009 | 51.75 | 51.86 | 51.62 | 51.69 | 3,061,668 | -1.06(-2.00%) |
Oct 19, 2009 | 53.02 | 53.18 | 52.67 | 52.75 | 1,741,637 | -0.28(-0.52%) |
Oct 16, 2009 | 52.21 | 53.17 | 52.21 | 53.02 | 2,071,748 | +0.70(+1.33%) |
Oct 15, 2009 | 52.29 | 52.62 | 52.04 | 52.32 | 2,289,555 | -0.16(-0.31%) |
Oct 14, 2009 | 52.82 | 52.82 | 52.29 | 52.49 | 2,092,701 | -0.19(-0.36%) |
Oct 13, 2009 | 52.52 | 52.98 | 52.41 | 52.68 | 1,939,740 | +0.15(+0.29%) |
Oct 12, 2009 | 52.54 | 52.81 | 52.36 | 52.52 | 886,333 | -0.11(-0.20%) |
Oct 09, 2009 | 52.36 | 52.94 | 52.36 | 52.63 | 1,419,731 | +0.22(+0.42%) |
Oct 08, 2009 | 51.99 | 53.14 | 51.92 | 52.41 | 1,810,111 | +0.57(+1.09%) |
Oct 07, 2009 | 51.67 | 51.90 | 51.51 | 51.84 | 1,583,194 | +0.12(+0.24%) |
Oct 06, 2009 | 51.77 | 51.99 | 51.44 | 51.72 | 2,756,541 | +0.23(+0.45%) |
Oct 05, 2009 | 51.75 | 51.75 | 51.11 | 51.49 | 1,905,035 | -0.03(-0.06%) |
Oct 02, 2009 | 52.10 | 52.45 | 51.18 | 51.52 | 2,697,344 | -0.76(-1.45%) |
Oct 01, 2009 | 53.20 | 53.44 | 52.28 | 52.28 | 2,418,139 | -1.12(-2.09%) |
Sep 30, 2009 | 53.47 | 53.53 | 52.55 | 53.40 | 4,227,664 | -0.47(-0.88%) |
Sep 29, 2009 | 53.99 | 54.03 | 53.58 | 53.87 | 2,281,383 | +0.22(+0.41%) |
Sep 28, 2009 | 52.66 | 54.42 | 52.47 | 53.65 | 2,032,824 | +1.21(+2.31%) |
Sep 25, 2009 | 52.54 | 52.82 | 52.15 | 52.44 | 1,308,861 | -0.16(-0.31%) |
Sep 24, 2009 | 53.26 | 53.26 | 52.32 | 52.60 | 1,319,263 | -0.48(-0.91%) |
Sep 23, 2009 | 53.93 | 53.93 | 53.04 | 53.08 | 1,367,030 | -0.67(-1.25%) |
Sep 22, 2009 | 54.22 | 54.54 | 53.50 | 53.76 | 1,324,424 | -0.24(-0.45%) |
Sep 21, 2009 | 53.61 | 54.35 | 53.58 | 54.00 | 1,528,625 | +0.21(+0.40%) |
Sep 18, 2009 | 53.54 | 54.09 | 53.37 | 53.79 | 1,883,385 | +0.24(+0.44%) |
Sep 17, 2009 | 53.75 | 54.11 | 53.21 | 53.55 | 1,829,715 | -0.11(-0.20%) |
Sep 16, 2009 | 54.18 | 54.35 | 53.40 | 53.66 | 2,192,261 | -0.31(-0.58%) |
Sep 15, 2009 | 54.30 | 54.37 | 53.44 | 53.97 | 1,340,488 | -0.20(-0.37%) |
Sep 14, 2009 | 54.62 | 54.72 | 54.09 | 54.17 | 1,544,006 | -0.44(-0.81%) |
Sep 11, 2009 | 54.47 | 54.80 | 54.28 | 54.61 | 2,029,635 | +0.30(+0.55%) |
Sep 10, 2009 | 54.07 | 54.40 | 53.73 | 54.31 | 1,901,956 | +0.46(+0.85%) |
Sep 09, 2009 | 53.01 | 54.05 | 53.01 | 53.86 | 2,179,136 | +0.90(+1.69%) |
Sep 08, 2009 | 53.66 | 53.78 | 52.81 | 52.96 | 2,863,053 | -0.86(-1.59%) |
Sep 04, 2009 | 52.85 | 53.82 | 52.67 | 53.82 | 2,395,790 | +1.00(+1.88%) |
Sep 03, 2009 | 52.57 | 53.47 | 52.44 | 52.82 | 1,506,045 | +0.51(+0.97%) |
Sep 02, 2009 | 52.06 | 53.09 | 52.06 | 52.32 | 2,806,591 | +0.05(+0.09%) |
Sep 01, 2009 | 53.23 | 53.37 | 52.08 | 52.27 | 3,166,712 | -1.03(-1.92%) |
Aug 31, 2009 | 53.83 | 54.30 | 52.94 | 53.30 | 3,514,001 | -0.68(-1.26%) |
Aug 28, 2009 | 54.10 | 54.80 | 53.59 | 53.98 | 3,394,677 | +0.47(+0.87%) |
Aug 27, 2009 | 53.71 | 53.74 | 52.87 | 53.51 | 2,614,571 | +0.05(+0.10%) |
Aug 26, 2009 | 52.78 | 53.74 | 52.54 | 53.46 | 3,178,381 | +0.70(+1.32%) |
Aug 25, 2009 | 52.79 | 53.20 | 52.58 | 52.76 | 2,006,596 | +0.20(+0.38%) |
Aug 24, 2009 | 53.51 | 53.51 | 52.37 | 52.56 | 2,279,140 | -0.15(-0.28%) |
Aug 21, 2009 | 52.28 | 52.78 | 51.68 | 52.71 | 2,817,842 | +0.85(+1.64%) |
Aug 20, 2009 | 50.60 | 52.06 | 50.45 | 51.86 | 3,240,346 | +1.59(+3.17%) |
Aug 19, 2009 | 50.07 | 50.53 | 49.32 | 50.27 | 4,299,994 | +0.01(+0.02%) |
Aug 18, 2009 | 51.05 | 51.48 | 49.94 | 50.26 | 3,151,308 | -1.04(-2.02%) |
Aug 17, 2009 | 51.67 | 51.70 | 50.70 | 51.30 | 3,683,117 | +0.47(+0.93%) |
Aug 14, 2009 | 50.53 | 50.89 | 50.12 | 50.82 | 2,148,449 | +0.46(+0.91%) |
Aug 13, 2009 | 51.53 | 51.53 | 50.23 | 50.36 | 2,620,120 | -1.13(-2.20%) |
Aug 12, 2009 | 50.56 | 51.90 | 50.56 | 51.50 | 2,915,031 | +0.97(+1.92%) |
Aug 11, 2009 | 50.16 | 50.90 | 49.97 | 50.53 | 2,714,438 | +0.22(+0.44%) |
Aug 10, 2009 | 49.38 | 50.35 | 49.38 | 50.30 | 2,065,377 | +0.99(+2.00%) |
Aug 07, 2009 | 49.20 | 49.74 | 48.89 | 49.32 | 2,807,189 | +0.51(+1.05%) |
Aug 06, 2009 | 49.96 | 50.01 | 48.54 | 48.80 | 4,043,721 | -1.08(-2.16%) |
Aug 05, 2009 | 50.10 | 50.43 | 49.34 | 49.88 | 3,124,075 | -0.30(-0.59%) |
Aug 04, 2009 | 50.10 | 50.51 | 49.69 | 50.18 | 2,881,906 | +0.06(+0.11%) |