Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 55.78 | 55.88 | 54.70 | 55.16 | 159,314 | -0.73(-1.31%) |
Oct 29, 2009 | 55.80 | 56.30 | 55.50 | 55.89 | 116,416 | +0.14(+0.25%) |
Oct 28, 2009 | 55.90 | 56.50 | 55.75 | 55.75 | 128,129 | -0.28(-0.50%) |
Oct 27, 2009 | 55.75 | 56.47 | 55.57 | 56.03 | 218,098 | +0.28(+0.50%) |
Oct 26, 2009 | 56.30 | 56.30 | 55.35 | 55.75 | 118,982 | -0.43(-0.77%) |
Oct 23, 2009 | 56.49 | 56.35 | 55.95 | 56.18 | 53,192 | -0.01(-0.02%) |
Oct 22, 2009 | 56.00 | 56.42 | 55.91 | 56.19 | 96,601 | +0.17(+0.30%) |
Oct 21, 2009 | 56.49 | 56.64 | 56.00 | 56.02 | 105,419 | -0.48(-0.85%) |
Oct 20, 2009 | 56.20 | 56.50 | 56.00 | 56.50 | 66,190 | +0.33(+0.59%) |
Oct 19, 2009 | 56.27 | 56.44 | 56.07 | 56.17 | 41,630 | +0.02(+0.04%) |
Oct 16, 2009 | 56.00 | 56.31 | 55.83 | 56.15 | 77,656 | +0.21(+0.38%) |
Oct 15, 2009 | 56.00 | 56.88 | 55.88 | 55.94 | 56,254 | -0.48(-0.85%) |
Oct 14, 2009 | 56.41 | 56.69 | 56.04 | 56.42 | 47,476 | +0.53(+0.95%) |
Oct 13, 2009 | 56.63 | 57.11 | 55.81 | 55.89 | 103,384 | -0.98(-1.72%) |
Oct 09, 2009 | 56.72 | 57.28 | 56.70 | 56.87 | 46,836 | -0.15(-0.26%) |
Oct 08, 2009 | 57.35 | 57.58 | 56.91 | 57.02 | 87,247 | -0.30(-0.52%) |
Oct 07, 2009 | 56.92 | 57.45 | 56.69 | 57.32 | 80,032 | +0.59(+1.04%) |
Oct 06, 2009 | 56.75 | 57.07 | 55.61 | 56.73 | 65,213 | -0.02(-0.04%) |
Oct 05, 2009 | 56.14 | 56.92 | 55.21 | 56.75 | 85,761 | +0.76(+1.36%) |
Oct 02, 2009 | 55.51 | 56.29 | 54.91 | 55.99 | 147,564 | +0.48(+0.86%) |
Oct 01, 2009 | 55.90 | 56.39 | 55.51 | 55.51 | 109,242 | -0.23(-0.41%) |
Sep 30, 2009 | 57.25 | 57.25 | 55.55 | 55.74 | 180,633 | -1.07(-1.88%) |
Sep 29, 2009 | 57.35 | 57.62 | 56.50 | 56.81 | 68,221 | -0.69(-1.20%) |
Sep 28, 2009 | 57.74 | 57.74 | 57.19 | 57.50 | 63,953 | +0.23(+0.40%) |
Sep 25, 2009 | 57.80 | 57.80 | 57.19 | 57.27 | 59,705 | -0.38(-0.66%) |
Sep 24, 2009 | 58.90 | 58.90 | 57.50 | 57.65 | 136,528 | -1.10(-1.87%) |
Sep 23, 2009 | 58.95 | 58.95 | 58.43 | 58.75 | 92,602 | -0.11(-0.19%) |
Sep 22, 2009 | 58.94 | 58.94 | 58.64 | 58.86 | 50,539 | +0.63(+1.08%) |
Sep 21, 2009 | 58.31 | 58.80 | 58.23 | 58.23 | 44,661 | -0.10(-0.17%) |
Sep 18, 2009 | 58.31 | 58.83 | 58.01 | 58.33 | 300,155 | +0.02(+0.03%) |
Sep 17, 2009 | 58.90 | 59.44 | 57.50 | 58.31 | 237,526 | -1.04(-1.75%) |
Sep 16, 2009 | 59.48 | 59.99 | 59.07 | 59.35 | 158,238 | +0.35(+0.59%) |
Sep 15, 2009 | 59.13 | 59.48 | 58.61 | 59.00 | 90,647 | +0.00(+0.00%) |
Sep 14, 2009 | 58.43 | 59.00 | 58.43 | 59.00 | 131,915 | +0.57(+0.98%) |
Sep 11, 2009 | 58.63 | 58.75 | 58.27 | 58.43 | 71,214 | +0.23(+0.40%) |
Sep 10, 2009 | 57.35 | 58.36 | 57.35 | 58.20 | 84,509 | +0.51(+0.88%) |
Sep 09, 2009 | 57.83 | 58.45 | 57.25 | 57.69 | 168,763 | +0.30(+0.52%) |
Sep 08, 2009 | 57.97 | 57.97 | 57.10 | 57.39 | 76,495 | -0.04(-0.07%) |
Sep 04, 2009 | 57.20 | 57.78 | 57.07 | 57.43 | 49,710 | +0.34(+0.60%) |
Sep 03, 2009 | 57.25 | 57.72 | 56.87 | 57.09 | 113,678 | -0.01(-0.02%) |
Sep 02, 2009 | 57.17 | 57.34 | 56.75 | 57.10 | 84,386 | -0.09(-0.16%) |
Sep 01, 2009 | 57.06 | 57.60 | 56.57 | 57.19 | 151,592 | +0.13(+0.23%) |
Aug 31, 2009 | 57.39 | 57.45 | 56.22 | 57.06 | 121,121 | -0.33(-0.58%) |
Aug 28, 2009 | 57.60 | 58.49 | 57.10 | 57.39 | 135,740 | +0.00(+0.00%) |
Aug 27, 2009 | 56.50 | 57.54 | 56.15 | 57.39 | 112,166 | +0.89(+1.58%) |
Aug 26, 2009 | 56.30 | 56.83 | 55.72 | 56.50 | 112,947 | +0.34(+0.61%) |
Aug 25, 2009 | 56.53 | 56.73 | 56.05 | 56.16 | 111,277 | -0.37(-0.65%) |
Aug 24, 2009 | 57.87 | 57.87 | 56.03 | 56.53 | 86,723 | -1.35(-2.33%) |
Aug 21, 2009 | 57.34 | 57.88 | 56.81 | 57.88 | 66,288 | +1.13(+1.99%) |
Aug 20, 2009 | 58.68 | 58.68 | 56.63 | 56.75 | 65,956 | -1.05(-1.82%) |
Aug 19, 2009 | 58.07 | 58.07 | 56.98 | 57.80 | 154,142 | -0.18(-0.31%) |
Aug 18, 2009 | 55.99 | 58.10 | 54.77 | 57.98 | 232,746 | +2.67(+4.83%) |
Aug 17, 2009 | 55.00 | 55.47 | 52.75 | 55.31 | 196,031 | +0.11(+0.20%) |
Aug 14, 2009 | 56.13 | 56.13 | 55.00 | 55.20 | 90,171 | -0.41(-0.74%) |
Aug 13, 2009 | 56.26 | 56.28 | 55.33 | 55.61 | 69,415 | +0.05(+0.09%) |
Aug 12, 2009 | 55.32 | 56.09 | 54.59 | 55.56 | 105,352 | +0.24(+0.43%) |
Aug 11, 2009 | 56.51 | 56.92 | 54.64 | 55.32 | 85,004 | -1.34(-2.36%) |
Aug 10, 2009 | 56.99 | 57.20 | 56.53 | 56.66 | 80,668 | -0.64(-1.12%) |
Aug 07, 2009 | 57.09 | 57.91 | 56.90 | 57.30 | 81,678 | +0.04(+0.07%) |
Aug 06, 2009 | 58.07 | 58.59 | 57.00 | 57.26 | 118,150 | -0.75(-1.29%) |
Aug 05, 2009 | 59.40 | 59.40 | 57.86 | 58.01 | 132,003 | -1.34(-2.26%) |