Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 59.84 | 59.96 | 56.70 | 57.47 | 3,294,356 | -2.52(-4.20%) |
Oct 29, 2009 | 59.40 | 61.07 | 58.76 | 59.99 | 2,950,389 | +1.38(+2.36%) |
Oct 28, 2009 | 61.05 | 61.05 | 58.40 | 58.61 | 2,343,043 | -2.99(-4.85%) |
Oct 27, 2009 | 61.89 | 62.58 | 60.72 | 61.60 | 2,211,313 | +0.27(+0.44%) |
Oct 26, 2009 | 61.25 | 64.45 | 61.25 | 61.32 | 2,928,699 | +0.47(+0.78%) |
Oct 23, 2009 | 60.97 | 61.13 | 60.31 | 60.85 | 1,506,390 | -1.42(-2.28%) |
Oct 22, 2009 | 61.13 | 62.40 | 60.59 | 62.27 | 1,632,305 | +0.81(+1.33%) |
Oct 21, 2009 | 62.59 | 63.66 | 61.41 | 61.46 | 3,291,836 | -1.68(-2.66%) |
Oct 20, 2009 | 62.99 | 63.31 | 62.67 | 63.14 | 2,202,688 | -1.37(-2.13%) |
Oct 19, 2009 | 64.30 | 64.82 | 63.98 | 64.51 | 1,469,909 | +0.07(+0.11%) |
Oct 16, 2009 | 63.79 | 64.70 | 63.20 | 64.44 | 1,695,084 | +0.16(+0.25%) |
Oct 15, 2009 | 62.73 | 64.33 | 62.42 | 64.28 | 1,623,761 | +1.02(+1.62%) |
Oct 14, 2009 | 63.34 | 63.38 | 62.52 | 63.26 | 1,280,124 | +0.97(+1.56%) |
Oct 13, 2009 | 62.77 | 62.91 | 61.11 | 62.29 | 1,453,942 | -0.32(-0.52%) |
Oct 12, 2009 | 63.30 | 63.62 | 62.19 | 62.61 | 1,045,918 | +0.73(+1.17%) |
Oct 09, 2009 | 61.58 | 62.03 | 61.20 | 61.89 | 1,214,193 | +0.26(+0.43%) |
Oct 08, 2009 | 59.77 | 61.89 | 59.63 | 61.62 | 1,596,340 | +2.22(+3.74%) |
Oct 07, 2009 | 58.95 | 59.56 | 58.59 | 59.40 | 1,553,659 | +0.18(+0.30%) |
Oct 06, 2009 | 58.62 | 59.62 | 58.38 | 59.22 | 1,699,477 | +1.51(+2.61%) |
Oct 05, 2009 | 56.39 | 57.77 | 55.83 | 57.72 | 1,696,025 | +1.50(+2.66%) |
Oct 02, 2009 | 54.52 | 56.51 | 54.51 | 56.22 | 1,934,825 | +0.67(+1.21%) |
Oct 01, 2009 | 57.64 | 57.94 | 55.52 | 55.55 | 1,544,983 | -2.22(-3.84%) |
Sep 30, 2009 | 58.83 | 58.83 | 57.16 | 57.76 | 2,397,632 | -0.44(-0.75%) |
Sep 29, 2009 | 58.31 | 58.67 | 57.50 | 58.20 | 1,130,558 | -0.29(-0.49%) |
Sep 28, 2009 | 57.93 | 58.52 | 57.35 | 58.49 | 1,044,502 | +0.88(+1.52%) |
Sep 25, 2009 | 57.94 | 58.28 | 56.74 | 57.61 | 1,038,766 | -0.11(-0.18%) |
Sep 24, 2009 | 58.90 | 59.05 | 57.42 | 57.72 | 1,942,881 | -1.14(-1.93%) |
Sep 23, 2009 | 60.41 | 60.41 | 58.33 | 58.86 | 1,754,344 | -1.38(-2.30%) |
Sep 22, 2009 | 60.67 | 60.69 | 59.82 | 60.24 | 1,163,451 | +0.69(+1.16%) |
Sep 21, 2009 | 59.03 | 59.69 | 58.67 | 59.55 | 1,801,864 | -0.77(-1.28%) |
Sep 18, 2009 | 61.31 | 61.36 | 59.79 | 60.32 | 1,818,035 | -0.60(-0.99%) |
Sep 17, 2009 | 61.36 | 61.60 | 60.61 | 60.92 | 1,967,213 | +0.03(+0.04%) |
Sep 16, 2009 | 60.41 | 61.44 | 60.03 | 60.90 | 2,794,579 | +0.78(+1.30%) |
Sep 15, 2009 | 59.02 | 60.42 | 58.79 | 60.12 | 1,738,489 | +1.50(+2.55%) |
Sep 14, 2009 | 57.05 | 58.65 | 56.67 | 58.62 | 1,792,505 | +0.72(+1.24%) |
Sep 11, 2009 | 58.72 | 59.43 | 56.76 | 57.90 | 1,879,602 | -0.46(-0.78%) |
Sep 10, 2009 | 57.18 | 58.52 | 56.52 | 58.36 | 1,703,322 | +1.48(+2.60%) |
Sep 09, 2009 | 55.60 | 57.17 | 55.58 | 56.88 | 2,253,360 | +1.48(+2.67%) |
Sep 08, 2009 | 54.67 | 55.48 | 54.47 | 55.40 | 1,280,906 | +1.92(+3.59%) |
Sep 04, 2009 | 52.52 | 53.48 | 52.32 | 53.48 | 716,502 | +0.85(+1.61%) |
Sep 03, 2009 | 52.70 | 52.91 | 52.19 | 52.63 | 1,256,353 | +0.46(+0.87%) |
Sep 02, 2009 | 51.50 | 52.58 | 51.50 | 52.17 | 1,457,162 | +0.44(+0.85%) |
Sep 01, 2009 | 52.74 | 53.47 | 51.74 | 51.74 | 1,598,258 | -1.21(-2.28%) |
Aug 31, 2009 | 53.55 | 53.55 | 52.50 | 52.94 | 1,109,438 | -1.42(-2.61%) |
Aug 28, 2009 | 54.43 | 55.15 | 54.14 | 54.36 | 1,065,143 | +0.52(+0.96%) |
Aug 27, 2009 | 53.99 | 54.18 | 52.52 | 53.85 | 1,206,184 | -0.45(-0.82%) |
Aug 26, 2009 | 52.98 | 54.29 | 52.98 | 54.29 | 1,631,673 | +0.71(+1.32%) |
Aug 25, 2009 | 54.68 | 55.12 | 53.32 | 53.58 | 1,311,644 | -1.03(-1.89%) |
Aug 24, 2009 | 54.51 | 55.10 | 54.27 | 54.62 | 1,448,002 | +0.67(+1.25%) |
Aug 21, 2009 | 53.27 | 54.33 | 52.98 | 53.94 | 2,215,312 | +0.89(+1.68%) |
Aug 20, 2009 | 52.70 | 53.50 | 52.41 | 53.05 | 1,558,265 | +0.39(+0.75%) |
Aug 19, 2009 | 51.24 | 53.22 | 50.92 | 52.66 | 1,461,495 | +0.92(+1.78%) |
Aug 18, 2009 | 50.94 | 51.94 | 50.72 | 51.74 | 1,006,329 | +0.49(+0.96%) |
Aug 17, 2009 | 51.61 | 51.62 | 50.49 | 51.25 | 1,299,602 | -1.21(-2.30%) |
Aug 14, 2009 | 53.54 | 53.54 | 51.67 | 52.45 | 850,968 | -0.95(-1.79%) |
Aug 13, 2009 | 53.75 | 53.75 | 52.54 | 53.41 | 1,245,143 | +0.22(+0.41%) |
Aug 12, 2009 | 51.90 | 53.70 | 51.67 | 53.19 | 1,641,502 | +1.12(+2.15%) |
Aug 11, 2009 | 52.52 | 52.52 | 51.88 | 52.07 | 1,006,225 | -0.75(-1.43%) |
Aug 10, 2009 | 52.74 | 53.37 | 52.36 | 52.82 | 1,699,485 | -0.08(-0.15%) |
Aug 07, 2009 | 53.51 | 54.19 | 52.70 | 52.90 | 1,518,364 | +0.04(+0.07%) |
Aug 06, 2009 | 52.98 | 53.93 | 52.54 | 52.87 | 1,566,675 | -0.25(-0.46%) |
Aug 05, 2009 | 54.24 | 54.29 | 52.63 | 53.11 | 2,162,799 | -1.34(-2.46%) |
Aug 04, 2009 | 55.64 | 55.64 | 54.11 | 54.45 | 2,188,873 | -1.49(-2.67%) |