Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 56.95 | 56.95 | 56.95 | 0 | -0.70(-1.21%) | |
Dec 30, 2009 | 57.12 | 57.65 | 57.12 | 57.65 | 211 | -0.35(-0.60%) |
Dec 29, 2009 | 57.64 | 58.00 | 57.50 | 58.00 | 1,396 | +0.05(+0.09%) |
Dec 28, 2009 | 57.71 | 57.95 | 57.40 | 57.95 | 2,023 | +0.60(+1.05%) |
Dec 24, 2009 | 57.77 | 57.77 | 57.30 | 57.35 | 1,453 | -0.45(-0.78%) |
Dec 23, 2009 | 57.40 | 57.80 | 57.25 | 57.80 | 982 | +0.65(+1.14%) |
Dec 22, 2009 | 57.21 | 57.21 | 57.00 | 57.15 | 351 | +0.80(+1.42%) |
Dec 21, 2009 | 56.81 | 56.85 | 56.35 | 56.35 | 1,092 | +0.45(+0.81%) |
Dec 18, 2009 | 55.89 | 55.97 | 55.73 | 55.90 | 1,028 | -0.25(-0.45%) |
Dec 17, 2009 | 55.99 | 56.15 | 55.78 | 56.15 | 1,185 | -1.20(-2.09%) |
Dec 16, 2009 | 57.34 | 57.45 | 57.34 | 57.35 | 443 | -0.14(-0.24%) |
Dec 15, 2009 | 56.93 | 57.49 | 56.93 | 57.49 | 838 | +0.04(+0.07%) |
Dec 14, 2009 | 56.80 | 57.45 | 56.80 | 57.45 | 787 | -0.70(-1.20%) |
Dec 11, 2009 | 57.96 | 58.15 | 57.91 | 58.15 | 1,100 | +0.10(+0.17%) |
Dec 10, 2009 | 58.05 | 58.05 | 58.05 | 58.05 | 650 | +0.47(+0.82%) |
Dec 09, 2009 | 57.21 | 57.58 | 56.90 | 57.58 | 1,872 | -0.12(-0.21%) |
Dec 08, 2009 | 57.32 | 57.70 | 57.23 | 57.70 | 1,275 | +0.65(+1.14%) |
Dec 07, 2009 | 57.04 | 57.05 | 57.04 | 57.05 | 380 | +0.00(+0.00%) |
Dec 04, 2009 | 57.05 | 57.10 | 56.35 | 57.05 | 993 | -0.10(-0.17%) |
Dec 03, 2009 | 57.20 | 57.20 | 57.00 | 57.15 | 931 | +0.35(+0.62%) |
Dec 02, 2009 | 56.64 | 56.80 | 56.64 | 56.80 | 2,300 | -0.40(-0.70%) |
Dec 01, 2009 | 57.01 | 57.20 | 56.99 | 57.20 | 1,452 | +1.15(+2.05%) |
Nov 30, 2009 | 56.35 | 56.65 | 56.05 | 56.05 | 4,092 | -0.25(-0.44%) |
Nov 27, 2009 | 55.82 | 56.33 | 55.75 | 56.30 | 4,060 | -1.35(-2.34%) |
Nov 25, 2009 | 56.65 | 57.65 | 56.65 | 57.65 | 1,046 | +1.95(+3.50%) |
Nov 24, 2009 | 55.85 | 55.96 | 55.70 | 55.70 | 701 | -0.55(-0.98%) |
Nov 23, 2009 | 56.75 | 56.79 | 56.25 | 56.25 | 1,718 | +0.10(+0.18%) |
Nov 20, 2009 | 56.32 | 56.32 | 55.55 | 56.15 | 1,731 | -0.95(-1.66%) |
Nov 19, 2009 | 57.00 | 57.10 | 56.45 | 57.10 | 2,840 | -1.59(-2.71%) |
Nov 18, 2009 | 58.35 | 58.75 | 58.35 | 58.69 | 510 | -0.06(-0.10%) |
Nov 17, 2009 | 59.29 | 59.34 | 58.75 | 58.75 | 3,749 | -0.40(-0.68%) |
Nov 16, 2009 | 58.61 | 59.15 | 58.61 | 59.15 | 10,317 | +0.50(+0.85%) |
Nov 13, 2009 | 58.70 | 58.70 | 57.85 | 58.65 | 26,131 | -0.05(-0.09%) |
Nov 12, 2009 | 58.84 | 59.15 | 58.50 | 58.70 | 52,946 | -1.05(-1.76%) |
Nov 11, 2009 | 59.19 | 59.75 | 59.19 | 59.75 | 2,447 | +0.80(+1.36%) |
Nov 10, 2009 | 58.31 | 58.95 | 58.22 | 58.95 | 1,650 | -2.70(-4.38%) |
Nov 09, 2009 | 61.42 | 61.65 | 61.23 | 61.65 | 1,377 | +0.15(+0.24%) |
Nov 06, 2009 | 61.51 | 61.54 | 60.80 | 61.50 | 1,450 | +1.04(+1.72%) |
Nov 05, 2009 | 60.76 | 60.76 | 60.46 | 60.46 | 345 | +0.81(+1.36%) |
Nov 04, 2009 | 59.44 | 59.65 | 59.44 | 59.65 | 455 | +1.60(+2.76%) |
Nov 03, 2009 | 57.61 | 58.05 | 57.59 | 58.05 | 632 | +0.75(+1.31%) |
Nov 02, 2009 | 58.00 | 58.59 | 57.05 | 57.30 | 3,315 | +0.20(+0.35%) |
Oct 30, 2009 | 57.44 | 57.75 | 57.05 | 57.10 | 833 | -2.43(-4.08%) |
Oct 29, 2009 | 59.04 | 59.53 | 58.80 | 59.53 | 1,169 | +1.68(+2.90%) |
Oct 28, 2009 | 58.80 | 58.96 | 57.85 | 57.85 | 1,166 | -2.20(-3.66%) |
Oct 27, 2009 | 60.05 | 60.13 | 59.72 | 60.05 | 1,500 | +0.30(+0.50%) |
Oct 26, 2009 | 60.38 | 60.74 | 59.75 | 59.75 | 2,065 | -1.01(-1.66%) |
Oct 23, 2009 | 60.76 | 60.76 | 60.76 | 60.76 | 240 | +0.42(+0.70%) |
Oct 22, 2009 | 60.40 | 60.40 | 60.34 | 60.34 | 500 | -1.16(-1.89%) |
Oct 21, 2009 | 61.06 | 62.20 | 61.06 | 61.50 | 866 | +0.25(+0.41%) |
Oct 20, 2009 | 61.05 | 61.25 | 61.05 | 61.25 | 1,184 | +0.35(+0.57%) |
Oct 19, 2009 | 61.45 | 61.45 | 60.90 | 60.90 | 502 | -0.15(-0.25%) |
Oct 16, 2009 | 60.89 | 61.05 | 60.64 | 61.05 | 1,523 | +0.15(+0.25%) |
Oct 15, 2009 | 60.57 | 60.90 | 60.57 | 60.90 | 485 | -0.60(-0.98%) |
Oct 14, 2009 | 61.18 | 61.50 | 60.91 | 61.50 | 3,389 | -0.32(-0.52%) |
Oct 12, 2009 | 61.82 | 61.82 | 61.82 | 0 | +0.55(+0.90%) | |
Oct 09, 2009 | 61.42 | 61.64 | 61.27 | 61.27 | 1,528 | -0.21(-0.34%) |
Oct 08, 2009 | 60.99 | 61.48 | 60.99 | 61.48 | 906 | +1.13(+1.87%) |
Oct 07, 2009 | 60.43 | 60.43 | 60.00 | 60.35 | 1,904 | -0.53(-0.87%) |
Oct 06, 2009 | 60.57 | 60.88 | 60.57 | 60.88 | 225 | +1.33(+2.23%) |
Oct 05, 2009 | 58.98 | 59.58 | 58.98 | 59.55 | 4,382 | +0.76(+1.29%) |
Oct 02, 2009 | 58.80 | 59.04 | 58.79 | 58.79 | 1,564 | -0.42(-0.71%) |