Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 55.40 | 56.58 | 55.15 | 55.86 | 1,983,224 | +0.91(+1.66%) |
Nov 27, 2009 | 54.00 | 55.28 | 53.33 | 54.95 | 994,463 | -1.76(-3.10%) |
Nov 25, 2009 | 55.45 | 57.17 | 55.02 | 56.71 | 1,531,792 | +0.83(+1.49%) |
Nov 24, 2009 | 56.57 | 56.72 | 54.44 | 55.88 | 3,001,837 | -0.84(-1.48%) |
Nov 23, 2009 | 57.85 | 58.58 | 56.42 | 56.72 | 2,028,313 | -0.60(-1.05%) |
Nov 20, 2009 | 56.03 | 57.70 | 55.33 | 57.32 | 3,933,066 | +0.13(+0.23%) |
Nov 19, 2009 | 56.37 | 57.36 | 55.36 | 57.19 | 2,562,954 | +0.29(+0.51%) |
Nov 18, 2009 | 56.15 | 56.95 | 56.01 | 56.90 | 2,612,581 | +1.36(+2.45%) |
Nov 17, 2009 | 53.20 | 55.75 | 53.01 | 55.54 | 2,672,527 | +1.76(+3.27%) |
Nov 16, 2009 | 53.73 | 54.42 | 53.43 | 53.78 | 1,817,866 | +0.78(+1.47%) |
Nov 13, 2009 | 52.67 | 53.43 | 52.32 | 53.00 | 1,859,163 | +0.16(+0.30%) |
Nov 12, 2009 | 52.02 | 53.27 | 51.16 | 52.84 | 2,979,865 | +0.37(+0.71%) |
Nov 11, 2009 | 52.78 | 53.23 | 52.23 | 52.47 | 1,737,222 | +0.47(+0.90%) |
Nov 10, 2009 | 51.57 | 52.36 | 50.63 | 52.00 | 2,611,165 | +0.15(+0.29%) |
Nov 09, 2009 | 51.20 | 51.99 | 51.19 | 51.85 | 1,854,917 | +1.74(+3.47%) |
Nov 06, 2009 | 49.57 | 51.55 | 49.53 | 50.11 | 2,258,064 | +0.37(+0.74%) |
Nov 05, 2009 | 49.09 | 50.45 | 48.75 | 49.74 | 5,835,088 | +1.75(+3.65%) |
Nov 04, 2009 | 48.80 | 49.35 | 47.84 | 47.99 | 3,914,156 | -0.02(-0.04%) |
Nov 03, 2009 | 47.22 | 48.08 | 46.50 | 48.01 | 2,473,430 | +0.27(+0.57%) |
Nov 02, 2009 | 47.10 | 48.89 | 46.82 | 47.74 | 4,210,737 | +0.79(+1.68%) |
Oct 30, 2009 | 48.82 | 48.94 | 46.29 | 46.95 | 2,778,499 | -2.08(-4.24%) |
Oct 29, 2009 | 48.00 | 49.61 | 47.96 | 49.03 | 1,961,921 | +1.62(+3.42%) |
Oct 28, 2009 | 49.61 | 49.90 | 47.13 | 47.41 | 2,812,724 | -2.77(-5.52%) |
Oct 27, 2009 | 49.98 | 51.07 | 49.37 | 50.18 | 3,192,611 | +0.45(+0.90%) |
Oct 26, 2009 | 52.63 | 53.49 | 49.47 | 49.73 | 3,986,408 | -3.17(-5.99%) |
Oct 23, 2009 | 53.26 | 53.46 | 52.52 | 52.90 | 4,463,359 | -4.01(-7.05%) |
Oct 22, 2009 | 55.15 | 57.27 | 54.65 | 56.91 | 2,856,711 | +1.04(+1.86%) |
Oct 21, 2009 | 55.07 | 57.29 | 54.64 | 55.87 | 3,264,143 | +0.00(+0.00%) |
Oct 20, 2009 | 55.32 | 55.99 | 55.32 | 55.87 | 3,103,910 | -1.55(-2.70%) |
Oct 19, 2009 | 53.75 | 57.63 | 53.67 | 57.42 | 4,645,395 | +4.08(+7.65%) |
Oct 16, 2009 | 52.76 | 53.83 | 52.55 | 53.34 | 1,991,076 | +0.02(+0.04%) |
Oct 15, 2009 | 52.77 | 53.48 | 52.36 | 53.32 | 1,736,292 | +0.28(+0.53%) |
Oct 14, 2009 | 52.50 | 53.21 | 52.25 | 53.04 | 2,012,570 | +1.40(+2.71%) |
Oct 13, 2009 | 51.71 | 52.57 | 51.29 | 51.64 | 1,586,908 | -0.03(-0.06%) |
Oct 12, 2009 | 52.29 | 52.87 | 51.43 | 51.67 | 812,269 | -0.24(-0.46%) |
Oct 09, 2009 | 52.39 | 52.91 | 51.29 | 51.91 | 1,234,500 | -0.86(-1.63%) |
Oct 08, 2009 | 50.82 | 52.90 | 50.82 | 52.77 | 2,091,780 | +2.48(+4.93%) |
Oct 07, 2009 | 50.02 | 51.00 | 49.86 | 50.29 | 1,659,984 | +0.46(+0.92%) |
Oct 06, 2009 | 48.34 | 49.96 | 48.07 | 49.83 | 2,159,472 | +2.47(+5.22%) |
Oct 05, 2009 | 47.13 | 47.55 | 46.78 | 47.36 | 1,348,140 | +0.48(+1.02%) |
Oct 02, 2009 | 46.82 | 47.48 | 45.98 | 46.88 | 1,603,448 | -0.80(-1.68%) |
Oct 01, 2009 | 49.79 | 49.91 | 47.57 | 47.68 | 2,013,542 | -2.11(-4.24%) |
Sep 30, 2009 | 50.79 | 50.82 | 49.20 | 49.79 | 2,343,526 | -0.17(-0.34%) |
Sep 29, 2009 | 49.84 | 50.60 | 49.61 | 49.96 | 1,386,389 | +0.33(+0.66%) |
Sep 28, 2009 | 48.23 | 49.77 | 48.20 | 49.63 | 1,566,508 | +1.41(+2.92%) |
Sep 25, 2009 | 49.22 | 49.48 | 47.96 | 48.22 | 2,086,774 | -1.60(-3.21%) |
Sep 24, 2009 | 51.65 | 51.78 | 48.84 | 49.82 | 2,143,181 | -1.46(-2.85%) |
Sep 23, 2009 | 52.50 | 52.58 | 51.21 | 51.28 | 1,965,541 | -1.04(-1.99%) |
Sep 22, 2009 | 52.17 | 52.88 | 51.63 | 52.32 | 1,946,166 | +0.66(+1.28%) |
Sep 21, 2009 | 52.01 | 52.09 | 49.63 | 51.66 | 2,250,316 | -1.89(-3.53%) |
Sep 18, 2009 | 53.53 | 54.10 | 53.06 | 53.55 | 2,127,746 | +0.26(+0.49%) |
Sep 17, 2009 | 52.20 | 54.43 | 51.82 | 53.29 | 3,399,259 | +2.12(+4.14%) |
Sep 16, 2009 | 51.39 | 52.51 | 51.07 | 51.17 | 3,286,522 | +0.01(+0.02%) |
Sep 15, 2009 | 49.57 | 51.39 | 49.57 | 51.16 | 3,364,368 | +1.70(+3.44%) |
Sep 14, 2009 | 49.37 | 49.85 | 49.06 | 49.46 | 2,418,240 | -0.75(-1.49%) |
Sep 11, 2009 | 50.84 | 51.30 | 49.90 | 50.21 | 2,025,253 | -0.07(-0.14%) |
Sep 10, 2009 | 50.39 | 50.76 | 49.44 | 50.28 | 3,190,857 | -0.65(-1.28%) |
Sep 09, 2009 | 51.02 | 51.65 | 50.28 | 50.93 | 2,680,012 | +0.13(+0.26%) |
Sep 08, 2009 | 50.65 | 51.32 | 50.52 | 50.80 | 2,495,396 | +1.19(+2.40%) |
Sep 04, 2009 | 48.07 | 50.05 | 48.07 | 49.61 | 1,901,622 | +1.29(+2.67%) |
Sep 03, 2009 | 47.46 | 48.38 | 47.30 | 48.32 | 1,849,593 | +1.32(+2.81%) |
Sep 02, 2009 | 46.26 | 47.42 | 45.48 | 47.00 | 1,860,574 | +0.56(+1.21%) |