Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 53.21 | 53.87 | 52.77 | 53.72 | 2,136,916 | +0.53(+1.00%) |
Nov 27, 2009 | 52.70 | 53.59 | 52.27 | 53.19 | 1,264,168 | -0.80(-1.48%) |
Nov 25, 2009 | 53.39 | 54.00 | 53.37 | 53.98 | 1,375,642 | +0.61(+1.14%) |
Nov 24, 2009 | 53.74 | 54.09 | 52.88 | 53.37 | 1,580,517 | -0.38(-0.70%) |
Nov 23, 2009 | 53.72 | 54.62 | 53.47 | 53.75 | 1,327,775 | +0.41(+0.78%) |
Nov 20, 2009 | 53.02 | 53.46 | 52.40 | 53.34 | 1,612,086 | +0.06(+0.12%) |
Nov 19, 2009 | 53.78 | 54.07 | 52.60 | 53.27 | 1,756,978 | -1.02(-1.87%) |
Nov 18, 2009 | 54.78 | 54.80 | 53.94 | 54.29 | 1,133,520 | -0.45(-0.82%) |
Nov 17, 2009 | 54.64 | 54.77 | 54.11 | 54.73 | 1,254,859 | -0.14(-0.25%) |
Nov 16, 2009 | 54.35 | 55.34 | 54.29 | 54.87 | 1,766,358 | +0.86(+1.60%) |
Nov 13, 2009 | 53.65 | 54.34 | 53.44 | 54.01 | 1,705,079 | +0.55(+1.03%) |
Nov 12, 2009 | 53.47 | 53.98 | 52.94 | 53.46 | 1,836,034 | -0.17(-0.33%) |
Nov 11, 2009 | 53.63 | 54.07 | 53.24 | 53.63 | 1,107,990 | +0.38(+0.71%) |
Nov 10, 2009 | 53.04 | 53.43 | 52.75 | 53.26 | 1,684,939 | +0.12(+0.23%) |
Nov 09, 2009 | 52.36 | 53.28 | 52.16 | 53.13 | 1,459,442 | +1.22(+2.35%) |
Nov 06, 2009 | 51.10 | 52.43 | 50.87 | 51.92 | 1,617,338 | +0.41(+0.81%) |
Nov 05, 2009 | 50.69 | 51.55 | 50.66 | 51.50 | 1,967,914 | +1.20(+2.40%) |
Nov 04, 2009 | 51.04 | 51.63 | 50.18 | 50.30 | 2,388,103 | -0.61(-1.20%) |
Nov 03, 2009 | 50.28 | 51.15 | 50.10 | 50.91 | 1,355,777 | +0.19(+0.37%) |
Nov 02, 2009 | 50.52 | 51.53 | 50.03 | 50.72 | 2,314,274 | +0.76(+1.52%) |
Oct 30, 2009 | 51.72 | 51.88 | 49.70 | 49.96 | 2,335,527 | -1.91(-3.68%) |
Oct 29, 2009 | 50.78 | 51.89 | 50.78 | 51.87 | 1,867,344 | +1.60(+3.18%) |
Oct 28, 2009 | 52.01 | 52.10 | 49.92 | 50.27 | 2,899,633 | -2.01(-3.85%) |
Oct 27, 2009 | 52.00 | 52.84 | 51.86 | 52.29 | 1,908,086 | +0.32(+0.62%) |
Oct 26, 2009 | 52.56 | 53.56 | 51.72 | 51.96 | 2,178,567 | -0.60(-1.13%) |
Oct 23, 2009 | 52.80 | 52.95 | 52.26 | 52.56 | 1,732,957 | -1.35(-2.50%) |
Oct 22, 2009 | 52.67 | 54.27 | 52.24 | 53.91 | 2,662,358 | +0.81(+1.52%) |
Oct 21, 2009 | 53.76 | 54.25 | 52.90 | 53.10 | 4,243,330 | -0.82(-1.53%) |
Oct 20, 2009 | 53.01 | 54.08 | 52.98 | 53.92 | 2,606,189 | -0.36(-0.66%) |
Oct 19, 2009 | 53.78 | 54.69 | 53.70 | 54.27 | 1,778,275 | +0.52(+0.98%) |
Oct 16, 2009 | 54.15 | 54.22 | 53.54 | 53.75 | 2,569,274 | -0.63(-1.16%) |
Oct 15, 2009 | 53.92 | 54.38 | 53.59 | 54.38 | 2,132,228 | +0.24(+0.44%) |
Oct 14, 2009 | 53.86 | 54.16 | 53.48 | 54.14 | 3,203,436 | +0.82(+1.53%) |
Oct 13, 2009 | 52.56 | 53.63 | 51.94 | 53.32 | 3,823,442 | +0.70(+1.33%) |
Oct 12, 2009 | 52.67 | 52.82 | 51.92 | 52.62 | 2,709,463 | +0.65(+1.25%) |
Oct 09, 2009 | 51.35 | 52.05 | 51.35 | 51.97 | 3,235,380 | +0.67(+1.31%) |
Oct 08, 2009 | 51.34 | 51.73 | 51.06 | 51.30 | 2,725,438 | +0.68(+1.34%) |
Oct 07, 2009 | 50.52 | 50.89 | 50.26 | 50.62 | 2,029,457 | +0.30(+0.59%) |
Oct 06, 2009 | 49.92 | 50.50 | 49.57 | 50.32 | 2,133,592 | +1.01(+2.05%) |
Oct 05, 2009 | 49.15 | 49.80 | 48.42 | 49.31 | 1,929,029 | +0.39(+0.79%) |
Oct 02, 2009 | 48.39 | 49.44 | 47.78 | 48.92 | 2,727,913 | +0.08(+0.17%) |
Oct 01, 2009 | 50.31 | 50.39 | 48.84 | 48.84 | 2,800,783 | -1.41(-2.81%) |
Sep 30, 2009 | 50.54 | 51.08 | 49.64 | 50.25 | 2,011,172 | -0.35(-0.68%) |
Sep 29, 2009 | 50.86 | 51.35 | 50.48 | 50.60 | 1,450,817 | +0.03(+0.06%) |
Sep 28, 2009 | 49.78 | 50.91 | 49.61 | 50.57 | 1,451,254 | +1.15(+2.32%) |
Sep 25, 2009 | 49.50 | 49.99 | 49.31 | 49.42 | 1,464,142 | -0.39(-0.79%) |
Sep 24, 2009 | 50.09 | 50.37 | 49.58 | 49.81 | 2,016,033 | -0.16(-0.32%) |
Sep 23, 2009 | 51.29 | 51.29 | 49.94 | 49.97 | 2,452,014 | -1.13(-2.21%) |
Sep 22, 2009 | 51.61 | 51.78 | 50.77 | 51.10 | 1,866,534 | -0.12(-0.23%) |
Sep 21, 2009 | 50.98 | 51.44 | 50.31 | 51.22 | 2,111,613 | -0.46(-0.89%) |
Sep 18, 2009 | 51.52 | 51.93 | 51.00 | 51.67 | 2,548,819 | +0.43(+0.84%) |
Sep 17, 2009 | 50.84 | 51.54 | 50.71 | 51.24 | 2,658,340 | +1.27(+2.54%) |
Sep 16, 2009 | 49.90 | 51.41 | 49.77 | 49.97 | 3,591,258 | +0.31(+0.62%) |
Sep 15, 2009 | 48.48 | 49.76 | 48.37 | 49.66 | 2,525,344 | +1.30(+2.69%) |
Sep 14, 2009 | 47.36 | 48.40 | 46.99 | 48.36 | 2,387,306 | +0.79(+1.65%) |
Sep 11, 2009 | 48.10 | 48.29 | 47.38 | 47.58 | 3,745,953 | -0.24(-0.51%) |
Sep 10, 2009 | 48.55 | 48.66 | 47.61 | 47.82 | 4,075,310 | -0.86(-1.77%) |
Sep 09, 2009 | 48.75 | 49.26 | 48.34 | 48.68 | 2,252,989 | +0.05(+0.11%) |
Sep 08, 2009 | 49.11 | 49.11 | 48.28 | 48.63 | 2,334,072 | +0.22(+0.45%) |
Sep 04, 2009 | 47.92 | 48.43 | 47.45 | 48.41 | 1,116,388 | +0.52(+1.08%) |
Sep 03, 2009 | 47.80 | 47.90 | 47.38 | 47.90 | 1,912,632 | +0.53(+1.12%) |
Sep 02, 2009 | 47.67 | 47.79 | 47.22 | 47.37 | 2,471,956 | -0.31(-0.65%) |