Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 53.17 | 53.46 | 52.10 | 52.42 | 400,274 | -0.96(-1.80%) |
Oct 29, 2009 | 52.80 | 53.53 | 52.49 | 53.39 | 425,751 | +1.47(+2.82%) |
Oct 28, 2009 | 52.70 | 53.00 | 51.92 | 51.92 | 434,677 | -0.74(-1.40%) |
Oct 27, 2009 | 53.42 | 53.47 | 52.35 | 52.66 | 270,155 | -0.58(-1.08%) |
Oct 26, 2009 | 53.32 | 53.77 | 52.73 | 53.23 | 272,827 | -0.18(-0.33%) |
Oct 23, 2009 | 53.29 | 53.68 | 53.20 | 53.41 | 498,297 | -1.19(-2.17%) |
Oct 22, 2009 | 55.29 | 55.30 | 53.81 | 54.60 | 713,649 | -1.46(-2.60%) |
Oct 21, 2009 | 57.37 | 58.01 | 55.82 | 56.05 | 317,393 | -1.14(-2.00%) |
Oct 20, 2009 | 57.50 | 57.78 | 57.11 | 57.20 | 340,722 | -0.40(-0.70%) |
Oct 19, 2009 | 58.02 | 58.21 | 57.06 | 57.60 | 535,977 | -0.23(-0.40%) |
Oct 16, 2009 | 57.97 | 58.13 | 57.05 | 57.83 | 427,435 | -0.22(-0.39%) |
Oct 15, 2009 | 57.98 | 58.09 | 57.10 | 58.05 | 415,402 | -0.09(-0.15%) |
Oct 14, 2009 | 57.19 | 58.22 | 56.84 | 58.14 | 471,245 | +1.98(+3.53%) |
Oct 13, 2009 | 56.60 | 56.76 | 55.68 | 56.16 | 339,393 | -0.45(-0.79%) |
Oct 12, 2009 | 56.52 | 57.12 | 56.18 | 56.61 | 246,013 | +0.03(+0.05%) |
Oct 09, 2009 | 56.35 | 56.67 | 55.98 | 56.58 | 314,128 | +0.03(+0.05%) |
Oct 08, 2009 | 55.46 | 57.15 | 55.45 | 56.55 | 822,078 | +1.73(+3.16%) |
Oct 07, 2009 | 54.87 | 55.79 | 54.25 | 54.81 | 518,573 | +0.27(+0.50%) |
Oct 06, 2009 | 53.93 | 55.00 | 53.93 | 54.54 | 464,220 | +0.91(+1.70%) |
Oct 05, 2009 | 53.14 | 53.98 | 53.14 | 53.63 | 336,957 | +0.38(+0.71%) |
Oct 02, 2009 | 53.49 | 54.41 | 53.10 | 53.25 | 363,173 | -0.40(-0.74%) |
Oct 01, 2009 | 54.55 | 55.18 | 53.57 | 53.65 | 620,932 | -0.81(-1.50%) |
Sep 30, 2009 | 53.73 | 54.68 | 52.44 | 54.46 | 846,832 | -0.88(-1.58%) |
Sep 29, 2009 | 53.87 | 57.06 | 53.87 | 55.34 | 907,201 | +1.59(+2.95%) |
Sep 28, 2009 | 52.59 | 53.78 | 52.46 | 53.75 | 505,352 | +1.60(+3.08%) |
Sep 25, 2009 | 52.01 | 52.27 | 51.14 | 52.15 | 238,756 | +0.26(+0.49%) |
Sep 24, 2009 | 52.18 | 52.18 | 50.86 | 51.89 | 319,645 | -0.38(-0.72%) |
Sep 23, 2009 | 52.38 | 52.91 | 51.88 | 52.27 | 218,023 | +0.19(+0.37%) |
Sep 22, 2009 | 51.68 | 52.08 | 51.34 | 52.07 | 305,193 | +1.03(+2.02%) |
Sep 21, 2009 | 50.70 | 51.40 | 50.70 | 51.04 | 288,294 | -0.18(-0.34%) |
Sep 18, 2009 | 51.49 | 51.82 | 51.20 | 51.22 | 579,215 | +0.05(+0.11%) |
Sep 17, 2009 | 50.39 | 51.70 | 49.88 | 51.16 | 369,832 | +1.79(+3.63%) |
Sep 16, 2009 | 49.15 | 50.70 | 48.93 | 49.37 | 406,765 | +0.42(+0.86%) |
Sep 15, 2009 | 48.55 | 49.00 | 48.02 | 48.95 | 252,342 | +0.55(+1.14%) |
Sep 14, 2009 | 47.39 | 48.55 | 47.21 | 48.39 | 180,632 | +0.46(+0.95%) |
Sep 11, 2009 | 47.13 | 47.97 | 46.99 | 47.94 | 242,174 | +0.92(+1.97%) |
Sep 10, 2009 | 46.36 | 47.06 | 45.97 | 47.01 | 326,561 | +0.65(+1.40%) |
Sep 09, 2009 | 46.81 | 46.81 | 46.02 | 46.36 | 404,891 | -0.47(-1.00%) |
Sep 08, 2009 | 47.21 | 47.31 | 46.73 | 46.83 | 232,050 | -0.31(-0.66%) |
Sep 04, 2009 | 46.42 | 47.15 | 45.96 | 47.14 | 143,479 | +0.71(+1.53%) |
Sep 03, 2009 | 46.33 | 47.23 | 45.90 | 46.43 | 250,927 | -0.13(-0.29%) |
Sep 02, 2009 | 45.97 | 47.13 | 45.97 | 46.56 | 159,978 | +0.05(+0.10%) |
Sep 01, 2009 | 47.69 | 47.87 | 46.47 | 46.52 | 446,724 | -1.64(-3.40%) |
Aug 31, 2009 | 45.39 | 48.18 | 45.39 | 48.15 | 556,916 | +2.13(+4.64%) |
Aug 28, 2009 | 46.20 | 46.71 | 45.85 | 46.02 | 223,197 | -0.09(-0.18%) |
Aug 27, 2009 | 45.39 | 46.39 | 44.77 | 46.10 | 619,664 | +1.87(+4.22%) |
Aug 26, 2009 | 43.79 | 44.34 | 43.51 | 44.24 | 384,298 | +0.50(+1.15%) |
Aug 25, 2009 | 44.18 | 44.56 | 43.38 | 43.73 | 428,573 | -0.48(-1.09%) |
Aug 24, 2009 | 44.96 | 45.05 | 44.17 | 44.21 | 260,066 | -0.67(-1.49%) |
Aug 21, 2009 | 45.24 | 45.24 | 44.73 | 44.88 | 219,977 | +0.10(+0.23%) |
Aug 20, 2009 | 44.65 | 44.95 | 44.65 | 44.78 | 203,147 | +0.13(+0.29%) |
Aug 19, 2009 | 44.27 | 44.69 | 43.90 | 44.65 | 213,335 | +0.24(+0.53%) |
Aug 18, 2009 | 44.54 | 44.60 | 44.22 | 44.41 | 165,444 | -0.01(-0.03%) |
Aug 17, 2009 | 44.68 | 44.68 | 44.25 | 44.42 | 313,144 | -0.77(-1.71%) |
Aug 14, 2009 | 46.20 | 46.20 | 44.92 | 45.20 | 328,313 | -0.84(-1.82%) |
Aug 13, 2009 | 46.66 | 47.43 | 45.49 | 46.04 | 284,617 | -0.19(-0.41%) |
Aug 12, 2009 | 45.59 | 46.62 | 45.18 | 46.22 | 376,941 | +0.64(+1.40%) |
Aug 11, 2009 | 45.57 | 45.83 | 45.29 | 45.59 | 281,350 | +0.10(+0.23%) |
Aug 10, 2009 | 45.80 | 46.25 | 45.45 | 45.48 | 329,487 | -0.81(-1.75%) |
Aug 07, 2009 | 45.59 | 46.35 | 45.35 | 46.29 | 554,445 | +0.87(+1.91%) |
Aug 06, 2009 | 46.27 | 46.33 | 45.26 | 45.42 | 581,733 | -0.50(-1.10%) |
Aug 05, 2009 | 45.74 | 46.00 | 45.48 | 45.93 | 458,098 | +0.21(+0.45%) |
Aug 04, 2009 | 45.59 | 46.31 | 45.52 | 45.72 | 724,459 | -0.40(-0.86%) |