Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 61.14 | 61.14 | 60.41 | 60.69 | 859,114 | -0.27(-0.45%) |
Nov 27, 2009 | 60.90 | 61.32 | 60.38 | 60.97 | 432,053 | -0.85(-1.37%) |
Nov 25, 2009 | 61.99 | 62.09 | 61.63 | 61.82 | 473,513 | -0.24(-0.39%) |
Nov 24, 2009 | 61.70 | 62.22 | 61.59 | 62.06 | 506,540 | +0.09(+0.15%) |
Nov 23, 2009 | 61.42 | 62.16 | 61.42 | 61.97 | 504,445 | +0.69(+1.13%) |
Nov 20, 2009 | 60.83 | 61.46 | 60.83 | 61.28 | 679,448 | +0.24(+0.40%) |
Nov 19, 2009 | 61.77 | 61.77 | 60.56 | 61.03 | 753,987 | -0.57(-0.92%) |
Nov 18, 2009 | 61.83 | 62.02 | 61.35 | 61.60 | 492,981 | -0.12(-0.19%) |
Nov 17, 2009 | 61.27 | 61.81 | 61.12 | 61.72 | 954,040 | +0.14(+0.23%) |
Nov 16, 2009 | 60.59 | 61.64 | 60.59 | 61.58 | 960,285 | +1.03(+1.70%) |
Nov 13, 2009 | 60.41 | 60.81 | 60.14 | 60.54 | 701,211 | +0.20(+0.33%) |
Nov 12, 2009 | 60.98 | 61.14 | 60.26 | 60.34 | 593,257 | -0.58(-0.96%) |
Nov 11, 2009 | 60.94 | 61.23 | 60.43 | 60.93 | 680,603 | -0.01(-0.01%) |
Nov 10, 2009 | 60.62 | 61.18 | 60.62 | 60.93 | 875,488 | +0.00(+0.00%) |
Nov 09, 2009 | 59.94 | 60.93 | 59.62 | 60.93 | 1,135,767 | +1.25(+2.09%) |
Nov 06, 2009 | 59.30 | 59.80 | 59.05 | 59.69 | 1,125,180 | +0.40(+0.67%) |
Nov 05, 2009 | 58.56 | 59.49 | 58.45 | 59.29 | 1,058,622 | +0.81(+1.38%) |
Nov 04, 2009 | 58.53 | 59.15 | 58.37 | 58.48 | 1,002,728 | +0.19(+0.33%) |
Nov 03, 2009 | 58.03 | 58.36 | 57.72 | 58.29 | 997,038 | +0.06(+0.10%) |
Nov 02, 2009 | 57.37 | 58.58 | 57.37 | 58.23 | 1,328,297 | +0.92(+1.61%) |
Oct 30, 2009 | 57.90 | 58.15 | 56.97 | 57.31 | 2,045,343 | -0.77(-1.33%) |
Oct 29, 2009 | 58.28 | 58.28 | 57.77 | 58.08 | 1,889,116 | -0.15(-0.26%) |
Oct 28, 2009 | 59.30 | 59.40 | 58.07 | 58.23 | 1,872,230 | -1.00(-1.69%) |
Oct 27, 2009 | 58.87 | 59.74 | 58.52 | 59.23 | 1,520,805 | +0.50(+0.85%) |
Oct 26, 2009 | 58.82 | 59.50 | 58.49 | 58.73 | 1,500,368 | -0.11(-0.18%) |
Oct 23, 2009 | 58.90 | 59.15 | 58.64 | 58.84 | 1,084,578 | -0.37(-0.63%) |
Oct 22, 2009 | 57.57 | 59.41 | 57.49 | 59.21 | 2,476,673 | +1.94(+3.38%) |
Oct 21, 2009 | 58.23 | 58.70 | 57.27 | 57.27 | 1,810,753 | -1.11(-1.90%) |
Oct 20, 2009 | 57.95 | 58.55 | 57.88 | 58.38 | 1,911,768 | +0.27(+0.47%) |
Oct 19, 2009 | 56.40 | 58.21 | 56.32 | 58.11 | 2,111,433 | +1.91(+3.39%) |
Oct 16, 2009 | 56.40 | 56.48 | 55.79 | 56.20 | 1,516,625 | -0.61(-1.07%) |
Oct 15, 2009 | 56.48 | 56.87 | 56.26 | 56.81 | 874,739 | +0.28(+0.50%) |
Oct 14, 2009 | 55.35 | 56.83 | 55.13 | 56.53 | 2,241,584 | +1.33(+2.41%) |
Oct 13, 2009 | 55.74 | 55.74 | 55.07 | 55.19 | 1,001,005 | -0.62(-1.12%) |
Oct 12, 2009 | 56.06 | 56.23 | 55.74 | 55.82 | 602,776 | -0.36(-0.64%) |
Oct 09, 2009 | 55.51 | 56.22 | 55.46 | 56.18 | 917,382 | +0.86(+1.55%) |
Oct 08, 2009 | 55.31 | 55.68 | 55.11 | 55.32 | 860,756 | +0.21(+0.38%) |
Oct 07, 2009 | 54.80 | 55.44 | 54.66 | 55.11 | 1,076,034 | +0.31(+0.56%) |
Oct 06, 2009 | 54.37 | 55.11 | 54.15 | 54.80 | 1,144,997 | +0.45(+0.83%) |
Oct 05, 2009 | 53.54 | 54.48 | 53.17 | 54.35 | 1,291,410 | +0.82(+1.54%) |
Oct 02, 2009 | 53.74 | 53.85 | 53.08 | 53.53 | 1,554,137 | -0.35(-0.65%) |
Oct 01, 2009 | 54.59 | 54.65 | 53.88 | 53.88 | 1,642,409 | -0.77(-1.42%) |
Sep 30, 2009 | 55.00 | 55.06 | 54.12 | 54.65 | 1,982,924 | -0.15(-0.27%) |
Sep 29, 2009 | 55.41 | 55.43 | 54.71 | 54.80 | 2,701,650 | -0.79(-1.42%) |
Sep 28, 2009 | 54.75 | 55.72 | 54.52 | 55.59 | 1,520,067 | +0.84(+1.53%) |
Sep 25, 2009 | 55.09 | 55.39 | 54.56 | 54.75 | 1,425,325 | -0.23(-0.42%) |
Sep 24, 2009 | 55.35 | 55.68 | 54.84 | 54.99 | 1,438,299 | -0.37(-0.66%) |
Sep 23, 2009 | 55.23 | 56.23 | 54.80 | 55.35 | 1,764,380 | -0.16(-0.28%) |
Sep 22, 2009 | 53.21 | 56.98 | 52.96 | 55.51 | 8,322,617 | +2.08(+3.89%) |
Sep 21, 2009 | 52.60 | 53.59 | 52.15 | 53.43 | 2,513,919 | +0.61(+1.15%) |
Sep 18, 2009 | 53.16 | 53.86 | 52.77 | 52.82 | 2,558,407 | -0.20(-0.38%) |
Sep 17, 2009 | 54.59 | 54.69 | 51.63 | 53.02 | 6,851,736 | -2.54(-4.57%) |
Sep 16, 2009 | 55.91 | 55.93 | 54.21 | 55.56 | 5,088,628 | -1.36(-2.40%) |
Sep 15, 2009 | 57.53 | 57.69 | 56.93 | 56.93 | 1,510,382 | -0.77(-1.33%) |
Sep 14, 2009 | 57.59 | 58.02 | 57.42 | 57.69 | 1,194,775 | +0.10(+0.17%) |
Sep 11, 2009 | 57.27 | 57.88 | 57.10 | 57.59 | 1,122,044 | +0.36(+0.62%) |
Sep 10, 2009 | 56.85 | 57.26 | 56.41 | 57.23 | 1,050,958 | +0.29(+0.51%) |
Sep 09, 2009 | 56.89 | 57.21 | 56.21 | 56.94 | 2,082,406 | +0.05(+0.09%) |
Sep 08, 2009 | 57.95 | 58.04 | 56.65 | 56.89 | 1,474,103 | -0.92(-1.60%) |
Sep 04, 2009 | 57.38 | 58.10 | 57.21 | 57.82 | 890,956 | +0.34(+0.59%) |
Sep 03, 2009 | 57.27 | 58.51 | 56.80 | 57.47 | 2,352,608 | +0.18(+0.32%) |
Sep 02, 2009 | 57.02 | 57.66 | 56.90 | 57.29 | 1,513,695 | +0.11(+0.19%) |