Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 58.33 | 58.58 | 57.39 | 57.73 | 2,030,371 | -0.78(-1.33%) |
Oct 29, 2009 | 58.71 | 58.71 | 58.20 | 58.51 | 1,875,287 | -0.15(-0.26%) |
Oct 28, 2009 | 59.73 | 59.83 | 58.50 | 58.66 | 1,858,525 | -1.01(-1.69%) |
Oct 27, 2009 | 59.31 | 60.18 | 58.95 | 59.67 | 1,509,673 | +0.50(+0.85%) |
Oct 26, 2009 | 59.26 | 59.93 | 58.92 | 59.16 | 1,489,385 | -0.11(-0.18%) |
Oct 23, 2009 | 59.33 | 59.58 | 59.07 | 59.27 | 1,076,639 | -0.38(-0.63%) |
Oct 22, 2009 | 57.99 | 59.85 | 57.91 | 59.65 | 2,458,543 | +1.95(+3.38%) |
Oct 21, 2009 | 58.66 | 59.13 | 57.69 | 57.70 | 1,797,498 | -1.11(-1.90%) |
Oct 20, 2009 | 58.38 | 58.98 | 58.31 | 58.81 | 1,897,774 | +0.28(+0.47%) |
Oct 19, 2009 | 56.82 | 58.64 | 56.73 | 58.53 | 2,095,977 | +1.92(+3.39%) |
Oct 16, 2009 | 56.82 | 56.89 | 56.21 | 56.62 | 1,505,524 | -0.61(-1.07%) |
Oct 15, 2009 | 56.90 | 57.29 | 56.67 | 57.23 | 868,336 | +0.29(+0.50%) |
Oct 14, 2009 | 55.76 | 57.24 | 55.53 | 56.94 | 2,225,176 | +1.34(+2.41%) |
Oct 13, 2009 | 56.15 | 56.15 | 55.48 | 55.60 | 993,678 | -0.63(-1.12%) |
Oct 12, 2009 | 56.47 | 56.64 | 56.15 | 56.23 | 598,364 | -0.36(-0.64%) |
Oct 09, 2009 | 55.92 | 56.63 | 55.87 | 56.59 | 910,666 | +0.86(+1.55%) |
Oct 08, 2009 | 55.72 | 56.09 | 55.52 | 55.73 | 854,456 | +0.21(+0.38%) |
Oct 07, 2009 | 55.21 | 55.85 | 55.07 | 55.52 | 1,068,158 | +0.31(+0.56%) |
Oct 06, 2009 | 54.77 | 55.52 | 54.55 | 55.21 | 1,136,615 | +0.45(+0.83%) |
Oct 05, 2009 | 53.93 | 54.88 | 53.57 | 54.76 | 1,281,957 | +0.83(+1.54%) |
Oct 02, 2009 | 54.14 | 54.24 | 53.47 | 53.93 | 1,542,761 | -0.35(-0.65%) |
Oct 01, 2009 | 54.99 | 55.05 | 54.28 | 54.28 | 1,630,386 | -0.78(-1.42%) |
Sep 30, 2009 | 55.41 | 55.47 | 54.52 | 55.06 | 1,968,409 | -0.15(-0.27%) |
Sep 29, 2009 | 55.82 | 55.84 | 55.12 | 55.21 | 2,681,874 | -0.80(-1.42%) |
Sep 28, 2009 | 55.15 | 56.13 | 54.92 | 56.00 | 1,508,940 | +0.85(+1.53%) |
Sep 25, 2009 | 55.49 | 55.79 | 54.96 | 55.16 | 1,414,892 | -0.23(-0.42%) |
Sep 24, 2009 | 55.76 | 56.09 | 55.24 | 55.39 | 1,427,770 | -0.37(-0.66%) |
Sep 23, 2009 | 55.64 | 56.64 | 55.20 | 55.76 | 1,751,465 | -0.16(-0.28%) |
Sep 22, 2009 | 53.60 | 57.40 | 53.35 | 55.92 | 8,261,695 | +2.10(+3.89%) |
Sep 21, 2009 | 52.99 | 53.98 | 52.53 | 53.83 | 2,495,517 | +0.61(+1.15%) |
Sep 18, 2009 | 53.55 | 54.25 | 53.15 | 53.21 | 2,539,680 | -0.20(-0.38%) |
Sep 17, 2009 | 54.99 | 55.09 | 52.01 | 53.41 | 6,801,581 | -2.56(-4.57%) |
Sep 16, 2009 | 56.32 | 56.34 | 54.61 | 55.97 | 5,051,380 | -1.37(-2.40%) |
Sep 15, 2009 | 57.96 | 58.12 | 57.34 | 57.34 | 1,499,326 | -0.77(-1.33%) |
Sep 14, 2009 | 58.02 | 58.45 | 57.84 | 58.12 | 1,186,029 | +0.10(+0.17%) |
Sep 11, 2009 | 57.70 | 58.31 | 57.52 | 58.02 | 1,113,830 | +0.36(+0.63%) |
Sep 10, 2009 | 57.27 | 57.68 | 56.83 | 57.65 | 1,043,265 | +0.29(+0.51%) |
Sep 09, 2009 | 57.31 | 57.63 | 56.62 | 57.36 | 2,067,163 | +0.05(+0.09%) |
Sep 08, 2009 | 58.38 | 58.47 | 57.07 | 57.31 | 1,463,313 | -0.93(-1.60%) |
Sep 04, 2009 | 57.81 | 58.53 | 57.63 | 58.24 | 884,434 | +0.34(+0.59%) |
Sep 03, 2009 | 57.69 | 58.94 | 57.22 | 57.90 | 2,335,387 | +0.18(+0.32%) |
Sep 02, 2009 | 57.44 | 58.08 | 57.32 | 57.71 | 1,502,614 | +0.11(+0.19%) |
Sep 01, 2009 | 57.68 | 58.12 | 56.88 | 57.60 | 2,118,625 | -0.88(-1.50%) |
Aug 31, 2009 | 58.93 | 59.29 | 58.18 | 58.48 | 1,021,445 | -0.56(-0.95%) |
Aug 28, 2009 | 59.51 | 59.51 | 58.79 | 59.05 | 962,862 | -0.24(-0.41%) |
Aug 27, 2009 | 59.33 | 59.58 | 58.83 | 59.29 | 690,069 | +0.00(+0.00%) |
Aug 26, 2009 | 59.13 | 59.74 | 58.89 | 59.29 | 1,330,419 | +0.22(+0.37%) |
Aug 25, 2009 | 58.73 | 59.40 | 58.43 | 59.07 | 887,920 | +0.52(+0.89%) |
Aug 24, 2009 | 58.81 | 58.81 | 58.29 | 58.55 | 590,396 | +0.03(+0.04%) |
Aug 21, 2009 | 58.41 | 58.65 | 57.87 | 58.53 | 993,223 | +0.35(+0.61%) |
Aug 20, 2009 | 57.79 | 58.28 | 57.37 | 58.17 | 686,526 | +0.43(+0.74%) |
Aug 19, 2009 | 56.78 | 57.76 | 56.78 | 57.75 | 1,160,212 | +0.38(+0.66%) |
Aug 18, 2009 | 57.88 | 58.04 | 57.00 | 57.37 | 740,144 | -0.26(-0.46%) |
Aug 17, 2009 | 57.11 | 58.29 | 57.10 | 57.63 | 1,027,026 | +0.35(+0.61%) |
Aug 14, 2009 | 57.53 | 58.01 | 56.78 | 57.29 | 712,976 | -0.33(-0.57%) |
Aug 13, 2009 | 57.50 | 57.67 | 56.83 | 57.61 | 893,656 | +0.20(+0.35%) |
Aug 12, 2009 | 56.77 | 57.81 | 56.49 | 57.41 | 1,100,761 | +0.34(+0.59%) |
Aug 11, 2009 | 56.52 | 57.24 | 56.46 | 57.08 | 1,468,785 | +0.31(+0.55%) |
Aug 10, 2009 | 56.32 | 56.77 | 56.02 | 56.77 | 933,823 | +0.38(+0.67%) |
Aug 07, 2009 | 55.95 | 56.63 | 55.95 | 56.39 | 1,094,449 | +0.54(+0.96%) |
Aug 06, 2009 | 55.96 | 55.97 | 55.33 | 55.85 | 868,139 | -0.12(-0.21%) |
Aug 05, 2009 | 56.65 | 56.84 | 55.90 | 55.97 | 940,451 | -0.87(-1.53%) |
Aug 04, 2009 | 56.49 | 57.02 | 56.30 | 56.84 | 895,428 | +0.19(+0.34%) |