Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 61.57 | 62.13 | 61.10 | 61.75 | 159,248 | +0.66(+1.08%) |
Nov 27, 2009 | 61.00 | 61.50 | 60.77 | 61.09 | 133,851 | -0.02(-0.03%) |
Nov 26, 2009 | 60.45 | 61.49 | 60.45 | 61.11 | 127,489 | +0.36(+0.59%) |
Nov 25, 2009 | 59.65 | 60.97 | 59.60 | 60.75 | 150,531 | +1.65(+2.79%) |
Nov 24, 2009 | 59.15 | 59.77 | 58.64 | 59.10 | 110,302 | +0.00(+0.00%) |
Nov 23, 2009 | 60.01 | 60.48 | 59.08 | 59.10 | 110,696 | -0.86(-1.43%) |
Nov 20, 2009 | 59.83 | 60.29 | 59.70 | 59.96 | 69,895 | +0.12(+0.20%) |
Nov 19, 2009 | 59.50 | 60.12 | 59.08 | 59.84 | 92,890 | -0.01(-0.02%) |
Nov 18, 2009 | 59.13 | 60.77 | 59.00 | 59.85 | 209,888 | +0.65(+1.10%) |
Nov 17, 2009 | 58.68 | 59.47 | 58.40 | 59.20 | 144,244 | +1.41(+2.44%) |
Nov 16, 2009 | 57.00 | 57.79 | 57.00 | 57.79 | 124,612 | +0.84(+1.47%) |
Nov 13, 2009 | 56.90 | 56.95 | 56.26 | 56.95 | 87,722 | +0.09(+0.16%) |
Nov 12, 2009 | 55.82 | 56.96 | 55.70 | 56.86 | 78,093 | +0.98(+1.75%) |
Nov 11, 2009 | 56.95 | 57.18 | 55.69 | 55.88 | 112,930 | -0.86(-1.52%) |
Nov 10, 2009 | 56.32 | 56.99 | 56.01 | 56.74 | 79,379 | +0.18(+0.32%) |
Nov 09, 2009 | 55.81 | 56.65 | 55.67 | 56.56 | 138,544 | +1.14(+2.06%) |
Nov 06, 2009 | 55.40 | 55.77 | 55.12 | 55.42 | 67,732 | -0.30(-0.54%) |
Nov 05, 2009 | 55.29 | 55.72 | 55.07 | 55.72 | 100,629 | +0.44(+0.80%) |
Nov 04, 2009 | 55.10 | 55.90 | 55.00 | 55.28 | 95,106 | +0.21(+0.38%) |
Nov 03, 2009 | 54.75 | 55.68 | 54.10 | 55.07 | 102,940 | +0.37(+0.68%) |
Nov 02, 2009 | 55.05 | 55.40 | 54.43 | 54.70 | 100,835 | -0.46(-0.83%) |
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%) |