Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 57.29 | 57.38 | 56.85 | 57.26 | 1,582,845 | +0.06(+0.11%) |
Nov 27, 2009 | 56.89 | 57.42 | 56.28 | 57.20 | 804,022 | -0.62(-1.07%) |
Nov 25, 2009 | 57.85 | 58.18 | 57.57 | 57.82 | 1,262,137 | +0.02(+0.03%) |
Nov 24, 2009 | 58.14 | 58.25 | 57.61 | 57.81 | 2,272,662 | +0.20(+0.35%) |
Nov 23, 2009 | 56.93 | 57.62 | 56.73 | 57.61 | 3,032,061 | +1.19(+2.10%) |
Nov 20, 2009 | 57.40 | 57.40 | 56.08 | 56.42 | 2,154,660 | +0.18(+0.33%) |
Nov 19, 2009 | 56.38 | 56.45 | 55.66 | 56.24 | 2,143,123 | -0.08(-0.15%) |
Nov 18, 2009 | 56.65 | 56.97 | 56.10 | 56.32 | 2,078,050 | -0.18(-0.33%) |
Nov 17, 2009 | 56.11 | 56.57 | 55.98 | 56.50 | 1,875,057 | +0.40(+0.71%) |
Nov 16, 2009 | 55.66 | 56.19 | 55.56 | 56.11 | 1,970,569 | +0.44(+0.78%) |
Nov 13, 2009 | 55.32 | 55.73 | 55.12 | 55.67 | 1,467,944 | +0.40(+0.72%) |
Nov 12, 2009 | 55.29 | 55.61 | 54.65 | 55.27 | 2,237,298 | -0.47(-0.85%) |
Nov 11, 2009 | 55.05 | 56.01 | 54.96 | 55.75 | 2,598,310 | +0.73(+1.32%) |
Nov 10, 2009 | 54.87 | 55.12 | 54.58 | 55.02 | 2,454,061 | +0.18(+0.32%) |
Nov 09, 2009 | 54.22 | 54.97 | 54.11 | 54.84 | 2,206,005 | +0.84(+1.56%) |
Nov 06, 2009 | 52.79 | 54.33 | 52.61 | 54.00 | 3,435,393 | +1.29(+2.45%) |
Nov 05, 2009 | 52.56 | 52.82 | 52.16 | 52.71 | 3,739,382 | +0.26(+0.50%) |
Nov 04, 2009 | 53.80 | 54.33 | 52.32 | 52.45 | 4,287,424 | -1.07(-2.00%) |
Nov 03, 2009 | 52.82 | 53.52 | 51.80 | 53.52 | 4,010,851 | +0.73(+1.39%) |
Nov 02, 2009 | 52.26 | 53.01 | 51.98 | 52.78 | 2,966,258 | +0.45(+0.86%) |
Oct 30, 2009 | 51.90 | 52.61 | 51.70 | 52.33 | 3,295,725 | +0.22(+0.43%) |
Oct 29, 2009 | 50.73 | 52.16 | 50.68 | 52.11 | 3,416,262 | +1.13(+2.21%) |
Oct 28, 2009 | 51.53 | 51.75 | 50.95 | 50.99 | 3,436,645 | -0.64(-1.25%) |
Oct 27, 2009 | 51.43 | 52.03 | 51.43 | 51.63 | 2,358,022 | -0.05(-0.09%) |
Oct 26, 2009 | 51.67 | 51.85 | 51.32 | 51.67 | 3,372,876 | +0.00(+0.00%) |
Oct 23, 2009 | 51.78 | 51.88 | 51.65 | 51.67 | 2,575,557 | -0.41(-0.79%) |
Oct 22, 2009 | 51.65 | 52.46 | 51.44 | 52.09 | 2,181,514 | +0.43(+0.83%) |
Oct 21, 2009 | 52.05 | 52.47 | 51.56 | 51.66 | 2,967,367 | -0.03(-0.06%) |
Oct 20, 2009 | 51.75 | 51.86 | 51.62 | 51.69 | 3,061,636 | -1.06(-2.00%) |
Oct 19, 2009 | 53.02 | 53.18 | 52.67 | 52.75 | 1,741,619 | -0.28(-0.52%) |
Oct 16, 2009 | 52.21 | 53.17 | 52.21 | 53.02 | 2,071,727 | +0.70(+1.33%) |
Oct 15, 2009 | 52.29 | 52.62 | 52.04 | 52.33 | 2,289,531 | -0.16(-0.31%) |
Oct 14, 2009 | 52.82 | 52.82 | 52.29 | 52.49 | 2,092,679 | -0.19(-0.36%) |
Oct 13, 2009 | 52.52 | 52.98 | 52.41 | 52.68 | 1,939,720 | +0.15(+0.29%) |
Oct 12, 2009 | 52.54 | 52.81 | 52.36 | 52.52 | 886,324 | -0.11(-0.20%) |
Oct 09, 2009 | 52.36 | 52.95 | 52.36 | 52.63 | 1,419,716 | +0.22(+0.42%) |
Oct 08, 2009 | 51.99 | 53.14 | 51.92 | 52.41 | 1,810,092 | +0.57(+1.09%) |
Oct 07, 2009 | 51.67 | 51.90 | 51.51 | 51.84 | 1,583,178 | +0.12(+0.24%) |
Oct 06, 2009 | 51.77 | 51.99 | 51.44 | 51.72 | 2,756,512 | +0.23(+0.45%) |
Oct 05, 2009 | 51.75 | 51.75 | 51.11 | 51.49 | 1,905,015 | -0.03(-0.06%) |
Oct 02, 2009 | 52.10 | 52.46 | 51.19 | 51.52 | 2,697,316 | -0.76(-1.45%) |
Oct 01, 2009 | 53.21 | 53.44 | 52.28 | 52.28 | 2,418,114 | -1.12(-2.09%) |
Sep 30, 2009 | 53.47 | 53.53 | 52.55 | 53.40 | 4,227,620 | -0.47(-0.88%) |
Sep 29, 2009 | 53.99 | 54.03 | 53.58 | 53.87 | 2,281,359 | +0.22(+0.41%) |
Sep 28, 2009 | 52.66 | 54.42 | 52.47 | 53.65 | 2,032,803 | +1.21(+2.31%) |
Sep 25, 2009 | 52.54 | 52.82 | 52.15 | 52.44 | 1,308,848 | -0.16(-0.31%) |
Sep 24, 2009 | 53.26 | 53.26 | 52.32 | 52.60 | 1,319,249 | -0.48(-0.91%) |
Sep 23, 2009 | 53.93 | 53.93 | 53.04 | 53.08 | 1,367,015 | -0.67(-1.25%) |
Sep 22, 2009 | 54.22 | 54.55 | 53.50 | 53.76 | 1,324,410 | -0.24(-0.45%) |
Sep 21, 2009 | 53.61 | 54.35 | 53.58 | 54.00 | 1,528,609 | +0.21(+0.40%) |
Sep 18, 2009 | 53.54 | 54.09 | 53.37 | 53.79 | 1,883,365 | +0.24(+0.44%) |
Sep 17, 2009 | 53.75 | 54.11 | 53.21 | 53.55 | 1,829,696 | -0.11(-0.20%) |
Sep 16, 2009 | 54.19 | 54.35 | 53.40 | 53.66 | 2,192,238 | -0.31(-0.58%) |
Sep 15, 2009 | 54.30 | 54.37 | 53.44 | 53.97 | 1,340,474 | -0.20(-0.37%) |
Sep 14, 2009 | 54.62 | 54.73 | 54.09 | 54.17 | 1,543,990 | -0.44(-0.81%) |
Sep 11, 2009 | 54.47 | 54.80 | 54.28 | 54.61 | 2,029,614 | +0.30(+0.55%) |
Sep 10, 2009 | 54.07 | 54.40 | 53.73 | 54.32 | 1,901,936 | +0.46(+0.85%) |
Sep 09, 2009 | 53.01 | 54.05 | 53.01 | 53.86 | 2,179,113 | +0.90(+1.69%) |
Sep 08, 2009 | 53.66 | 53.78 | 52.81 | 52.96 | 2,863,023 | -0.86(-1.59%) |
Sep 04, 2009 | 52.85 | 53.82 | 52.67 | 53.82 | 2,395,765 | +1.00(+1.88%) |
Sep 03, 2009 | 52.57 | 53.47 | 52.44 | 52.82 | 1,506,029 | +0.51(+0.97%) |
Sep 02, 2009 | 52.06 | 53.09 | 52.06 | 52.32 | 2,806,561 | +0.05(+0.09%) |