Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 71.15 | 71.49 | 69.00 | 69.20 | 43,546 | -2.40(-3.35%) |
Oct 29, 2009 | 71.13 | 71.85 | 70.98 | 71.60 | 20,103 | +1.55(+2.21%) |
Oct 28, 2009 | 71.69 | 71.95 | 70.01 | 70.05 | 43,140 | -1.49(-2.08%) |
Oct 27, 2009 | 71.55 | 72.14 | 70.69 | 71.54 | 29,618 | +0.24(+0.34%) |
Oct 26, 2009 | 73.35 | 74.25 | 71.20 | 71.30 | 48,509 | -0.20(-0.28%) |
Oct 23, 2009 | 71.55 | 72.05 | 71.50 | 71.50 | 27,695 | -1.00(-1.38%) |
Oct 22, 2009 | 72.13 | 72.80 | 71.22 | 72.50 | 29,360 | +0.75(+1.05%) |
Oct 21, 2009 | 71.35 | 72.81 | 71.35 | 71.75 | 49,125 | +0.75(+1.06%) |
Oct 20, 2009 | 70.89 | 71.14 | 70.55 | 71.00 | 30,518 | -1.69(-2.32%) |
Oct 19, 2009 | 71.80 | 72.84 | 71.75 | 72.69 | 13,495 | +1.79(+2.52%) |
Oct 16, 2009 | 71.25 | 71.55 | 70.65 | 70.90 | 44,072 | -2.05(-2.81%) |
Oct 15, 2009 | 72.10 | 73.05 | 72.10 | 72.95 | 21,877 | +0.40(+0.55%) |
Oct 14, 2009 | 72.65 | 72.96 | 72.38 | 72.55 | 30,759 | +2.45(+3.50%) |
Oct 13, 2009 | 70.85 | 70.85 | 69.57 | 70.10 | 139,873 | -0.80(-1.13%) |
Oct 12, 2009 | 71.65 | 71.66 | 70.85 | 70.90 | 13,458 | +1.81(+2.62%) |
Oct 09, 2009 | 69.40 | 69.85 | 68.90 | 69.09 | 49,805 | -0.66(-0.95%) |
Oct 08, 2009 | 69.70 | 69.89 | 68.74 | 69.75 | 23,115 | +0.28(+0.40%) |
Oct 07, 2009 | 69.82 | 70.26 | 69.28 | 69.47 | 49,129 | -0.18(-0.26%) |
Oct 06, 2009 | 69.21 | 70.16 | 69.21 | 69.65 | 34,962 | +1.68(+2.47%) |
Oct 05, 2009 | 66.45 | 68.25 | 66.45 | 67.97 | 37,006 | +1.87(+2.83%) |
Oct 02, 2009 | 66.03 | 66.66 | 65.99 | 66.10 | 31,920 | -0.51(-0.77%) |
Oct 01, 2009 | 68.40 | 68.40 | 66.60 | 66.61 | 26,920 | -2.99(-4.30%) |
Sep 30, 2009 | 69.50 | 69.70 | 68.05 | 69.60 | 29,559 | -1.55(-2.18%) |
Sep 29, 2009 | 70.93 | 71.56 | 70.84 | 71.15 | 21,431 | +0.45(+0.64%) |
Sep 28, 2009 | 68.74 | 71.13 | 68.70 | 70.70 | 43,309 | +2.70(+3.97%) |
Sep 25, 2009 | 66.85 | 68.15 | 66.84 | 68.00 | 24,413 | +0.24(+0.35%) |
Sep 24, 2009 | 69.40 | 69.67 | 67.12 | 67.76 | 34,338 | -1.74(-2.50%) |
Sep 23, 2009 | 70.10 | 70.25 | 69.26 | 69.50 | 39,529 | -0.90(-1.28%) |
Sep 22, 2009 | 70.85 | 70.85 | 69.88 | 70.40 | 21,041 | +0.75(+1.08%) |
Sep 21, 2009 | 69.25 | 70.17 | 68.65 | 69.65 | 43,058 | -0.90(-1.28%) |
Sep 18, 2009 | 71.15 | 71.22 | 70.15 | 70.55 | 39,836 | -0.35(-0.49%) |
Sep 17, 2009 | 70.35 | 71.34 | 70.35 | 70.90 | 1,018,302 | -0.10(-0.14%) |
Sep 16, 2009 | 70.10 | 71.00 | 69.89 | 71.00 | 78,282 | +1.48(+2.13%) |
Sep 15, 2009 | 69.70 | 70.16 | 68.90 | 69.52 | 503,304 | +1.22(+1.79%) |
Sep 14, 2009 | 67.67 | 68.39 | 67.47 | 68.30 | 24,144 | +1.85(+2.78%) |
Sep 11, 2009 | 67.25 | 67.33 | 66.42 | 66.45 | 19,854 | -0.47(-0.70%) |
Sep 10, 2009 | 66.29 | 67.25 | 65.92 | 66.92 | 30,035 | -0.19(-0.28%) |
Sep 09, 2009 | 66.11 | 67.57 | 65.52 | 67.11 | 40,156 | +2.31(+3.56%) |
Sep 08, 2009 | 64.32 | 64.92 | 64.14 | 64.80 | 30,637 | +3.55(+5.80%) |
Sep 04, 2009 | 60.45 | 61.25 | 60.23 | 61.25 | 14,535 | +1.56(+2.61%) |
Sep 03, 2009 | 60.19 | 60.35 | 59.45 | 59.69 | 50,825 | -0.26(-0.43%) |
Sep 02, 2009 | 59.20 | 60.01 | 59.20 | 59.95 | 42,183 | +0.61(+1.03%) |
Sep 01, 2009 | 60.45 | 61.34 | 59.15 | 59.34 | 106,646 | -2.06(-3.36%) |
Aug 31, 2009 | 61.25 | 61.75 | 60.93 | 61.40 | 32,401 | +0.10(+0.16%) |
Aug 28, 2009 | 62.20 | 62.42 | 61.24 | 61.30 | 53,079 | +0.23(+0.38%) |
Aug 27, 2009 | 60.25 | 61.60 | 59.50 | 61.07 | 192,651 | -1.83(-2.91%) |
Aug 26, 2009 | 62.46 | 63.05 | 62.35 | 62.90 | 62,129 | -0.35(-0.55%) |
Aug 25, 2009 | 62.99 | 63.73 | 62.92 | 63.25 | 82,507 | +0.29(+0.46%) |
Aug 24, 2009 | 63.60 | 63.81 | 62.96 | 62.96 | 266,886 | -0.01(-0.02%) |
Aug 21, 2009 | 62.58 | 63.30 | 62.58 | 62.97 | 30,465 | +0.82(+1.32%) |
Aug 20, 2009 | 61.03 | 62.25 | 61.03 | 62.15 | 17,244 | +0.70(+1.14%) |
Aug 19, 2009 | 60.16 | 61.85 | 59.98 | 61.45 | 29,017 | +1.10(+1.82%) |
Aug 18, 2009 | 59.55 | 60.51 | 59.55 | 60.35 | 56,407 | +1.05(+1.77%) |
Aug 17, 2009 | 59.57 | 59.61 | 59.00 | 59.30 | 52,849 | -0.80(-1.33%) |
Aug 14, 2009 | 61.00 | 61.00 | 59.75 | 60.10 | 24,563 | -1.05(-1.72%) |
Aug 13, 2009 | 61.65 | 61.65 | 60.71 | 61.15 | 22,653 | -0.32(-0.52%) |
Aug 12, 2009 | 60.91 | 61.85 | 60.91 | 61.47 | 14,062 | +1.20(+1.99%) |
Aug 11, 2009 | 60.68 | 60.85 | 59.57 | 60.27 | 44,910 | -2.02(-3.24%) |
Aug 10, 2009 | 62.35 | 62.69 | 62.23 | 62.29 | 17,238 | -1.32(-2.08%) |
Aug 07, 2009 | 64.20 | 64.41 | 63.61 | 63.61 | 15,784 | +0.19(+0.30%) |
Aug 06, 2009 | 64.10 | 64.30 | 63.00 | 63.42 | 10,975 | +0.34(+0.54%) |
Aug 05, 2009 | 63.85 | 63.95 | 62.62 | 63.08 | 31,988 | -0.50(-0.79%) |
Aug 04, 2009 | 63.60 | 63.93 | 63.24 | 63.58 | 16,780 | -0.80(-1.24%) |