Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 70.35 | 70.35 | 69.80 | 69.80 | 37 | -2.25(-3.12%) |
Nov 27, 2009 | 70.70 | 72.05 | 70.70 | 72.05 | 195 | -1.70(-2.31%) |
Nov 25, 2009 | 73.25 | 74.15 | 73.25 | 73.75 | 348 | +0.75(+1.03%) |
Nov 24, 2009 | 73.40 | 73.85 | 72.70 | 73.00 | 97 | +0.25(+0.34%) |
Nov 23, 2009 | 73.75 | 73.75 | 72.75 | 72.75 | 391 | +1.75(+2.46%) |
Nov 20, 2009 | 71.75 | 71.75 | 71.00 | 71.00 | 280 | -1.15(-1.59%) |
Nov 19, 2009 | 71.95 | 72.15 | 71.95 | 72.15 | 144 | -1.50(-2.04%) |
Nov 18, 2009 | 73.85 | 74.50 | 73.65 | 73.65 | 362 | +2.10(+2.94%) |
Nov 17, 2009 | 72.20 | 72.20 | 71.55 | 71.55 | 1,158 | +0.05(+0.07%) |
Nov 16, 2009 | 71.50 | 71.95 | 71.50 | 71.50 | 530 | +0.35(+0.49%) |
Nov 13, 2009 | 72.05 | 71.85 | 71.00 | 71.15 | 99 | -0.90(-1.25%) |
Nov 12, 2009 | 72.50 | 72.50 | 72.05 | 72.05 | 62 | -0.15(-0.21%) |
Nov 11, 2009 | 73.15 | 73.15 | 72.20 | 72.20 | 70 | -1.35(-1.84%) |
Nov 10, 2009 | 73.30 | 73.59 | 72.75 | 73.55 | 1,970 | +0.05(+0.07%) |
Nov 09, 2009 | 73.10 | 74.00 | 73.10 | 73.50 | 213 | +1.40(+1.94%) |
Nov 06, 2009 | 72.50 | 72.85 | 72.10 | 72.10 | 191 | +0.70(+0.98%) |
Nov 05, 2009 | 71.25 | 72.00 | 71.25 | 71.40 | 8,790 | +1.00(+1.42%) |
Nov 04, 2009 | 70.65 | 71.20 | 70.40 | 70.40 | 54 | +0.90(+1.29%) |
Nov 03, 2009 | 69.50 | 70.05 | 69.50 | 69.50 | 50 | -0.20(-0.29%) |
Nov 02, 2009 | 70.40 | 71.30 | 69.70 | 69.70 | 587 | +0.35(+0.50%) |
Oct 30, 2009 | 71.50 | 71.50 | 69.35 | 69.35 | 151 | -2.35(-3.28%) |
Oct 29, 2009 | 71.40 | 72.40 | 71.40 | 71.70 | 295 | +3.50(+5.13%) |
Oct 28, 2009 | 70.20 | 70.45 | 68.20 | 68.20 | 1,889 | -3.25(-4.55%) |
Oct 27, 2009 | 72.65 | 72.65 | 71.45 | 71.45 | 836 | -0.60(-0.83%) |
Oct 26, 2009 | 74.60 | 74.80 | 72.05 | 72.05 | 514 | -1.40(-1.91%) |
Oct 23, 2009 | 73.45 | 73.45 | 73.45 | 73.45 | 1,673 | +0.15(+0.20%) |
Oct 22, 2009 | 73.75 | 73.85 | 73.20 | 73.30 | 165 | -1.45(-1.94%) |
Oct 21, 2009 | 73.85 | 75.10 | 73.45 | 74.75 | 202 | -0.20(-0.27%) |
Oct 20, 2009 | 74.30 | 74.95 | 74.30 | 74.95 | 284 | -2.00(-2.60%) |
Oct 19, 2009 | 76.10 | 76.95 | 76.10 | 76.95 | 147 | +2.25(+3.01%) |
Oct 16, 2009 | 75.45 | 75.45 | 74.65 | 74.70 | 323 | -2.20(-2.86%) |
Oct 15, 2009 | 76.95 | 77.55 | 76.90 | 76.90 | 248 | -0.95(-1.22%) |
Oct 14, 2009 | 77.75 | 78.60 | 77.70 | 77.85 | 1,066 | +2.80(+3.73%) |
Oct 13, 2009 | 75.00 | 75.80 | 74.95 | 75.05 | 381 | -1.40(-1.83%) |
Oct 12, 2009 | 75.90 | 76.55 | 75.90 | 76.45 | 1,664 | +2.10(+2.82%) |
Oct 09, 2009 | 74.75 | 74.90 | 74.35 | 74.35 | 328 | -0.80(-1.06%) |
Oct 08, 2009 | 74.70 | 75.75 | 74.70 | 75.15 | 533 | +2.90(+4.01%) |
Oct 07, 2009 | 71.95 | 72.85 | 71.95 | 72.25 | 221 | -0.80(-1.10%) |
Oct 06, 2009 | 72.90 | 73.75 | 72.90 | 73.05 | 204 | +3.30(+4.73%) |
Oct 05, 2009 | 70.40 | 70.40 | 69.70 | 69.75 | 238 | +0.50(+0.72%) |
Oct 02, 2009 | 69.25 | 69.95 | 69.25 | 69.25 | 516 | -0.65(-0.93%) |
Oct 01, 2009 | 71.00 | 71.00 | 69.90 | 69.90 | 1,234 | -4.05(-5.48%) |
Sep 30, 2009 | 73.40 | 73.95 | 72.05 | 73.95 | 1,251 | +0.45(+0.61%) |
Sep 29, 2009 | 74.05 | 74.05 | 73.35 | 73.50 | 197 | -1.90(-2.52%) |
Sep 28, 2009 | 75.30 | 75.70 | 74.70 | 75.40 | 210 | +1.60(+2.17%) |
Sep 25, 2009 | 74.30 | 74.50 | 73.80 | 73.80 | 585 | -2.10(-2.77%) |
Sep 24, 2009 | 77.55 | 77.70 | 75.20 | 75.90 | 762 | -1.80(-2.32%) |
Sep 23, 2009 | 77.40 | 77.85 | 77.05 | 77.70 | 231 | +1.50(+1.97%) |
Sep 22, 2009 | 76.15 | 76.95 | 76.15 | 76.20 | 1,248 | +2.65(+3.60%) |
Sep 21, 2009 | 73.95 | 74.25 | 73.45 | 73.55 | 713 | -2.20(-2.90%) |
Sep 18, 2009 | 76.40 | 76.40 | 75.65 | 75.75 | 184 | -0.75(-0.98%) |
Sep 17, 2009 | 76.55 | 77.55 | 76.35 | 76.50 | 641 | -1.50(-1.92%) |
Sep 16, 2009 | 77.75 | 78.00 | 76.70 | 78.00 | 139 | +2.75(+3.65%) |
Sep 15, 2009 | 75.15 | 75.25 | 74.55 | 75.25 | 33 | +1.10(+1.48%) |
Sep 14, 2009 | 73.85 | 74.70 | 73.85 | 74.15 | 447 | -0.20(-0.27%) |
Sep 11, 2009 | 75.20 | 75.20 | 74.35 | 74.35 | 163 | -0.10(-0.13%) |
Sep 10, 2009 | 74.40 | 75.10 | 74.35 | 74.45 | 725 | +0.05(+0.07%) |
Sep 09, 2009 | 74.50 | 74.55 | 73.80 | 74.40 | 555 | +1.05(+1.43%) |
Sep 08, 2009 | 72.95 | 73.40 | 72.60 | 73.35 | 939 | +4.20(+6.07%) |
Sep 04, 2009 | 68.80 | 69.50 | 68.70 | 69.15 | 405 | +1.65(+2.44%) |
Sep 03, 2009 | 67.95 | 68.20 | 67.15 | 67.50 | 257 | -0.25(-0.37%) |
Sep 02, 2009 | 66.85 | 68.25 | 66.85 | 67.75 | 592 | -0.25(-0.37%) |