Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 53.16 | 53.82 | 52.72 | 53.67 | 2,138,745 | +0.53(+1.00%) |
Nov 27, 2009 | 52.66 | 53.54 | 52.22 | 53.14 | 1,265,250 | -0.80(-1.48%) |
Nov 25, 2009 | 53.35 | 53.96 | 53.32 | 53.94 | 1,376,819 | +0.61(+1.14%) |
Nov 24, 2009 | 53.69 | 54.04 | 52.83 | 53.33 | 1,581,869 | -0.38(-0.70%) |
Nov 23, 2009 | 53.67 | 54.57 | 53.43 | 53.70 | 1,328,912 | +0.41(+0.78%) |
Nov 20, 2009 | 52.97 | 53.41 | 52.35 | 53.29 | 1,613,466 | +0.06(+0.12%) |
Nov 19, 2009 | 53.74 | 54.02 | 52.56 | 53.22 | 1,758,481 | -1.02(-1.87%) |
Nov 18, 2009 | 54.73 | 54.75 | 53.90 | 54.24 | 1,134,490 | -0.45(-0.82%) |
Nov 17, 2009 | 54.59 | 54.73 | 54.06 | 54.69 | 1,255,933 | -0.14(-0.25%) |
Nov 16, 2009 | 54.30 | 55.30 | 54.25 | 54.82 | 1,767,870 | +0.86(+1.59%) |
Nov 13, 2009 | 53.60 | 54.29 | 53.39 | 53.96 | 1,706,538 | +0.55(+1.03%) |
Nov 12, 2009 | 53.43 | 53.93 | 52.89 | 53.41 | 1,837,605 | -0.17(-0.33%) |
Nov 11, 2009 | 53.58 | 54.02 | 53.19 | 53.59 | 1,108,938 | +0.38(+0.71%) |
Nov 10, 2009 | 52.99 | 53.38 | 52.71 | 53.21 | 1,686,382 | +0.12(+0.23%) |
Nov 09, 2009 | 52.31 | 53.23 | 52.11 | 53.09 | 1,460,691 | +1.22(+2.35%) |
Nov 06, 2009 | 51.06 | 52.38 | 50.82 | 51.87 | 1,618,723 | +0.41(+0.80%) |
Nov 05, 2009 | 50.64 | 51.50 | 50.62 | 51.46 | 1,969,598 | +1.20(+2.40%) |
Nov 04, 2009 | 51.00 | 51.59 | 50.14 | 50.25 | 2,390,147 | -0.61(-1.20%) |
Nov 03, 2009 | 50.24 | 51.10 | 50.06 | 50.86 | 1,356,938 | +0.19(+0.37%) |
Nov 02, 2009 | 50.48 | 51.49 | 49.98 | 50.67 | 2,316,255 | +0.76(+1.52%) |
Oct 30, 2009 | 51.68 | 51.84 | 49.66 | 49.92 | 2,337,526 | -1.91(-3.68%) |
Oct 29, 2009 | 50.73 | 51.85 | 50.73 | 51.83 | 1,868,942 | +1.60(+3.18%) |
Oct 28, 2009 | 51.96 | 52.06 | 49.88 | 50.23 | 2,902,115 | -2.01(-3.85%) |
Oct 27, 2009 | 51.96 | 52.80 | 51.82 | 52.24 | 1,909,719 | +0.32(+0.62%) |
Oct 26, 2009 | 52.51 | 53.52 | 51.68 | 51.92 | 2,180,432 | -0.60(-1.13%) |
Oct 23, 2009 | 52.76 | 52.90 | 52.22 | 52.51 | 1,734,440 | -1.35(-2.50%) |
Oct 22, 2009 | 52.63 | 54.23 | 52.20 | 53.86 | 2,664,637 | +0.81(+1.52%) |
Oct 21, 2009 | 53.72 | 54.20 | 52.86 | 53.05 | 4,246,962 | -0.82(-1.53%) |
Oct 20, 2009 | 52.97 | 54.03 | 52.93 | 53.87 | 2,608,419 | -0.36(-0.66%) |
Oct 19, 2009 | 53.73 | 54.64 | 53.66 | 54.23 | 1,779,797 | +0.52(+0.98%) |
Oct 16, 2009 | 54.10 | 54.17 | 53.49 | 53.70 | 2,571,473 | -0.63(-1.16%) |
Oct 15, 2009 | 53.87 | 54.33 | 53.55 | 54.33 | 2,134,053 | +0.24(+0.44%) |
Oct 14, 2009 | 53.81 | 54.11 | 53.44 | 54.09 | 3,206,178 | +0.82(+1.53%) |
Oct 13, 2009 | 52.51 | 53.58 | 51.90 | 53.28 | 3,826,714 | +0.70(+1.33%) |
Oct 12, 2009 | 52.62 | 52.78 | 51.88 | 52.58 | 2,711,782 | +0.65(+1.25%) |
Oct 09, 2009 | 51.31 | 52.01 | 51.31 | 51.93 | 3,238,149 | +0.67(+1.31%) |
Oct 08, 2009 | 51.30 | 51.68 | 51.02 | 51.26 | 2,727,771 | +0.68(+1.34%) |
Oct 07, 2009 | 50.48 | 50.85 | 50.22 | 50.58 | 2,031,194 | +0.30(+0.59%) |
Oct 06, 2009 | 49.88 | 50.45 | 49.52 | 50.28 | 2,135,419 | +1.01(+2.05%) |
Oct 05, 2009 | 49.11 | 49.76 | 48.38 | 49.27 | 1,930,680 | +0.39(+0.79%) |
Oct 02, 2009 | 48.34 | 49.40 | 47.74 | 48.88 | 2,730,248 | +0.08(+0.17%) |
Oct 01, 2009 | 50.27 | 50.35 | 48.80 | 48.80 | 2,803,181 | -1.41(-2.81%) |
Sep 30, 2009 | 50.50 | 51.04 | 49.60 | 50.21 | 2,012,893 | -0.35(-0.68%) |
Sep 29, 2009 | 50.82 | 51.30 | 50.44 | 50.55 | 1,452,058 | -0.24(-0.47%) |
Sep 28, 2009 | 50.00 | 51.14 | 49.83 | 50.79 | 1,444,792 | +1.15(+2.32%) |
Sep 25, 2009 | 49.72 | 50.21 | 49.53 | 49.64 | 1,457,623 | -0.39(-0.79%) |
Sep 24, 2009 | 50.32 | 50.59 | 49.80 | 50.03 | 2,007,056 | -0.16(-0.32%) |
Sep 23, 2009 | 51.52 | 51.52 | 50.16 | 50.20 | 2,441,095 | -1.13(-2.21%) |
Sep 22, 2009 | 51.84 | 52.01 | 51.00 | 51.33 | 1,858,222 | -0.12(-0.23%) |
Sep 21, 2009 | 51.21 | 51.67 | 50.54 | 51.44 | 2,102,210 | -0.46(-0.89%) |
Sep 18, 2009 | 51.75 | 52.16 | 51.22 | 51.90 | 2,537,469 | +0.43(+0.84%) |
Sep 17, 2009 | 51.06 | 51.77 | 50.93 | 51.47 | 2,646,503 | +1.27(+2.54%) |
Sep 16, 2009 | 50.12 | 51.64 | 50.00 | 50.20 | 3,575,266 | +0.31(+0.62%) |
Sep 15, 2009 | 48.70 | 49.98 | 48.58 | 49.89 | 2,514,099 | +1.31(+2.69%) |
Sep 14, 2009 | 47.57 | 48.62 | 47.20 | 48.58 | 2,376,675 | +0.79(+1.65%) |
Sep 11, 2009 | 48.32 | 48.51 | 47.59 | 47.79 | 3,729,273 | -0.25(-0.51%) |
Sep 10, 2009 | 48.77 | 48.88 | 47.83 | 48.03 | 4,057,162 | -0.87(-1.77%) |
Sep 09, 2009 | 48.97 | 49.48 | 48.55 | 48.90 | 2,242,956 | +0.05(+0.11%) |
Sep 08, 2009 | 49.33 | 49.33 | 48.50 | 48.85 | 2,323,678 | +0.22(+0.45%) |
Sep 04, 2009 | 48.13 | 48.64 | 47.66 | 48.63 | 1,111,417 | +0.52(+1.08%) |
Sep 03, 2009 | 48.01 | 48.12 | 47.59 | 48.11 | 1,904,115 | +0.53(+1.12%) |
Sep 02, 2009 | 47.88 | 48.00 | 47.43 | 47.58 | 2,460,949 | -0.31(-0.65%) |