Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 52.65 | 52.93 | 51.16 | 51.18 | 1,487,395 | -1.74(-3.29%) |
Oct 29, 2009 | 52.85 | 53.07 | 52.24 | 52.92 | 1,271,935 | +0.50(+0.96%) |
Oct 28, 2009 | 54.10 | 54.55 | 52.20 | 52.41 | 1,861,109 | -2.01(-3.69%) |
Oct 27, 2009 | 55.43 | 55.88 | 54.12 | 54.42 | 1,495,033 | -1.01(-1.81%) |
Oct 26, 2009 | 56.56 | 57.68 | 55.21 | 55.43 | 1,640,215 | -0.68(-1.21%) |
Oct 23, 2009 | 55.98 | 56.68 | 55.84 | 56.11 | 2,179,488 | -2.49(-4.26%) |
Oct 22, 2009 | 58.05 | 59.43 | 56.16 | 58.60 | 6,218,347 | -4.00(-6.39%) |
Oct 21, 2009 | 62.69 | 64.13 | 62.34 | 62.61 | 1,417,498 | -0.25(-0.40%) |
Oct 20, 2009 | 62.77 | 63.36 | 62.73 | 62.86 | 1,609,100 | -0.92(-1.44%) |
Oct 19, 2009 | 62.15 | 64.19 | 60.10 | 63.78 | 2,211,213 | +1.90(+3.07%) |
Oct 16, 2009 | 60.33 | 64.31 | 60.33 | 61.88 | 7,556,362 | +1.47(+2.43%) |
Oct 15, 2009 | 58.72 | 60.41 | 58.37 | 60.41 | 1,640,471 | +1.44(+2.45%) |
Oct 14, 2009 | 58.09 | 59.08 | 57.65 | 58.97 | 1,260,093 | +1.77(+3.09%) |
Oct 13, 2009 | 57.74 | 58.04 | 56.80 | 57.20 | 866,844 | -0.52(-0.90%) |
Oct 12, 2009 | 57.86 | 58.19 | 57.21 | 57.72 | 760,483 | +1.00(+1.76%) |
Oct 09, 2009 | 56.92 | 57.45 | 55.87 | 56.72 | 773,847 | -0.18(-0.31%) |
Oct 08, 2009 | 56.89 | 57.42 | 55.73 | 56.90 | 1,206,418 | +1.05(+1.88%) |
Oct 07, 2009 | 55.09 | 56.04 | 55.09 | 55.85 | 652,645 | +0.46(+0.82%) |
Oct 06, 2009 | 56.70 | 57.16 | 55.04 | 55.39 | 1,680,440 | -0.55(-0.98%) |
Oct 05, 2009 | 55.20 | 56.56 | 54.96 | 55.94 | 955,521 | +1.12(+2.04%) |
Oct 02, 2009 | 54.51 | 55.62 | 54.51 | 54.82 | 937,870 | -0.79(-1.42%) |
Oct 01, 2009 | 57.93 | 57.94 | 54.95 | 55.62 | 1,147,840 | -1.24(-2.18%) |
Sep 30, 2009 | 57.67 | 58.74 | 56.78 | 56.85 | 1,697,200 | -0.58(-1.00%) |
Sep 29, 2009 | 56.57 | 58.37 | 56.43 | 57.43 | 988,609 | +0.67(+1.18%) |
Sep 28, 2009 | 55.15 | 56.97 | 54.79 | 56.76 | 988,013 | +1.78(+3.23%) |
Sep 25, 2009 | 56.42 | 56.42 | 54.35 | 54.98 | 996,916 | -1.52(-2.69%) |
Sep 24, 2009 | 57.86 | 58.24 | 55.91 | 56.50 | 861,393 | -1.08(-1.88%) |
Sep 23, 2009 | 59.20 | 59.78 | 57.45 | 57.58 | 1,585,066 | -1.39(-2.35%) |
Sep 22, 2009 | 59.30 | 59.89 | 58.57 | 58.97 | 1,196,939 | +0.20(+0.35%) |
Sep 21, 2009 | 58.71 | 59.65 | 57.65 | 58.76 | 2,262,316 | -0.77(-1.30%) |
Sep 18, 2009 | 59.60 | 59.73 | 59.14 | 59.53 | 1,507,526 | +0.21(+0.36%) |
Sep 17, 2009 | 58.54 | 61.39 | 58.54 | 59.32 | 3,006,936 | +1.70(+2.96%) |
Sep 16, 2009 | 56.30 | 58.69 | 56.18 | 57.62 | 2,828,202 | +1.71(+3.06%) |
Sep 15, 2009 | 54.68 | 56.56 | 53.97 | 55.90 | 1,440,997 | +1.35(+2.47%) |
Sep 14, 2009 | 54.18 | 54.85 | 53.94 | 54.55 | 576,687 | -0.20(-0.37%) |
Sep 11, 2009 | 54.91 | 54.92 | 54.25 | 54.76 | 738,751 | -0.16(-0.29%) |
Sep 10, 2009 | 54.68 | 55.15 | 53.66 | 54.92 | 1,523,520 | +0.19(+0.34%) |
Sep 09, 2009 | 52.22 | 54.99 | 52.09 | 54.73 | 1,466,265 | +2.64(+5.08%) |
Sep 08, 2009 | 51.83 | 52.53 | 51.76 | 52.09 | 947,332 | +0.23(+0.45%) |
Sep 04, 2009 | 50.88 | 51.90 | 49.97 | 51.86 | 1,229,666 | +1.14(+2.24%) |
Sep 03, 2009 | 50.50 | 50.77 | 49.38 | 50.72 | 761,526 | +0.69(+1.38%) |
Sep 02, 2009 | 49.02 | 50.12 | 48.87 | 50.03 | 925,324 | +0.57(+1.15%) |
Sep 01, 2009 | 51.19 | 52.21 | 49.34 | 49.46 | 1,562,564 | -2.25(-4.36%) |
Aug 31, 2009 | 52.31 | 53.01 | 51.32 | 51.72 | 1,431,345 | -1.30(-2.46%) |
Aug 28, 2009 | 53.99 | 53.99 | 52.39 | 53.02 | 925,530 | -0.09(-0.18%) |
Aug 27, 2009 | 52.64 | 53.15 | 51.28 | 53.11 | 1,406,492 | +0.69(+1.31%) |
Aug 26, 2009 | 52.20 | 53.30 | 51.89 | 52.42 | 2,077,869 | -0.11(-0.21%) |
Aug 25, 2009 | 53.99 | 54.41 | 52.19 | 52.53 | 2,388,570 | -1.02(-1.91%) |
Aug 24, 2009 | 52.74 | 54.74 | 52.41 | 53.56 | 1,654,589 | +0.82(+1.55%) |
Aug 21, 2009 | 52.36 | 53.42 | 52.08 | 52.74 | 998,783 | +0.88(+1.71%) |
Aug 20, 2009 | 51.81 | 52.28 | 51.46 | 51.86 | 1,073,992 | +0.21(+0.41%) |
Aug 19, 2009 | 52.07 | 53.06 | 51.19 | 51.64 | 1,737,056 | -1.22(-2.31%) |
Aug 18, 2009 | 52.75 | 53.78 | 52.58 | 52.86 | 1,178,602 | -0.51(-0.96%) |
Aug 17, 2009 | 53.99 | 54.42 | 52.35 | 53.37 | 1,622,377 | -2.02(-3.65%) |
Aug 14, 2009 | 54.82 | 56.46 | 54.33 | 55.39 | 2,186,157 | -0.24(-0.43%) |
Aug 13, 2009 | 52.83 | 55.63 | 52.83 | 55.63 | 1,794,943 | +2.89(+5.49%) |
Aug 12, 2009 | 51.84 | 53.84 | 51.19 | 52.74 | 1,648,780 | +0.77(+1.49%) |
Aug 11, 2009 | 52.52 | 52.93 | 51.16 | 51.97 | 1,331,406 | -0.59(-1.12%) |
Aug 10, 2009 | 53.16 | 53.47 | 51.97 | 52.55 | 1,735,653 | -0.74(-1.40%) |
Aug 07, 2009 | 52.42 | 54.88 | 52.34 | 53.30 | 1,807,243 | +1.58(+3.06%) |
Aug 06, 2009 | 50.81 | 52.47 | 50.52 | 51.71 | 2,687,048 | +1.04(+2.05%) |
Aug 05, 2009 | 50.05 | 51.05 | 48.72 | 50.67 | 2,195,938 | +0.56(+1.11%) |
Aug 04, 2009 | 49.54 | 50.17 | 48.99 | 50.11 | 1,301,689 | +0.51(+1.03%) |