Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Oct 01, 2009 | 59.24 | 59.45 | 59.09 | 59.21 | 3,935 | -1.04(-1.73%) |
Sep 30, 2009 | 59.65 | 60.30 | 59.65 | 60.25 | 1,565 | +0.50(+0.84%) |
Sep 29, 2009 | 60.08 | 60.08 | 59.75 | 59.75 | 1,056 | -0.45(-0.75%) |
Sep 28, 2009 | 59.35 | 60.20 | 59.35 | 60.20 | 1,959 | +0.50(+0.84%) |
Sep 25, 2009 | 59.90 | 59.90 | 59.20 | 59.70 | 2,811 | +0.37(+0.62%) |
Sep 24, 2009 | 59.79 | 59.79 | 59.33 | 59.33 | 1,419 | -1.82(-2.98%) |
Sep 23, 2009 | 60.20 | 61.15 | 60.20 | 61.15 | 1,135 | +0.25(+0.41%) |
Sep 22, 2009 | 61.17 | 61.17 | 60.90 | 60.90 | 1,523 | +0.30(+0.50%) |
Sep 21, 2009 | 59.94 | 60.60 | 59.94 | 60.60 | 2,152 | -0.55(-0.90%) |
Sep 18, 2009 | 60.66 | 61.20 | 60.66 | 61.15 | 651 | -0.43(-0.70%) |
Sep 17, 2009 | 61.64 | 61.64 | 61.32 | 61.58 | 754 | +0.43(+0.70%) |
Sep 16, 2009 | 60.62 | 61.15 | 60.55 | 61.15 | 1,471 | +0.65(+1.07%) |
Sep 15, 2009 | 60.64 | 60.64 | 60.50 | 60.50 | 400 | -0.13(-0.21%) |
Sep 14, 2009 | 60.42 | 60.63 | 60.42 | 60.63 | 285 | +0.44(+0.73%) |
Sep 11, 2009 | 60.61 | 60.61 | 60.19 | 60.19 | 1,226 | +0.29(+0.48%) |
Sep 10, 2009 | 59.90 | 59.90 | 59.90 | 59.90 | 198 | +0.10(+0.17%) |
Sep 09, 2009 | 60.13 | 60.13 | 59.70 | 59.80 | 942 | -0.28(-0.47%) |
Sep 08, 2009 | 59.71 | 60.08 | 59.71 | 60.08 | 577 | +3.35(+5.91%) |
Sep 04, 2009 | 56.82 | 56.84 | 56.73 | 56.73 | 990 | +0.90(+1.61%) |
Sep 03, 2009 | 55.61 | 55.89 | 55.61 | 55.83 | 864 | -0.17(-0.30%) |
Sep 02, 2009 | 55.53 | 56.14 | 55.53 | 56.00 | 1,644 | +0.70(+1.27%) |