Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 76.23 | 77.72 | 75.74 | 76.90 | 47,245 | -0.45(-0.58%) |
Nov 27, 2009 | 75.15 | 77.35 | 74.97 | 77.35 | 30,498 | -2.69(-3.36%) |
Nov 25, 2009 | 79.76 | 80.21 | 79.11 | 80.04 | 115,651 | -0.16(-0.20%) |
Nov 24, 2009 | 80.51 | 80.51 | 79.76 | 80.20 | 29,865 | +0.70(+0.88%) |
Nov 23, 2009 | 78.90 | 80.24 | 78.89 | 79.50 | 67,781 | +2.69(+3.50%) |
Nov 20, 2009 | 76.95 | 77.28 | 76.60 | 76.81 | 38,939 | -0.17(-0.22%) |
Nov 19, 2009 | 77.24 | 77.35 | 75.86 | 76.98 | 41,614 | -0.70(-0.90%) |
Nov 18, 2009 | 77.55 | 77.80 | 77.01 | 77.68 | 103,066 | -1.60(-2.02%) |
Nov 17, 2009 | 77.05 | 79.50 | 76.91 | 79.28 | 130,860 | +1.58(+2.03%) |
Nov 16, 2009 | 76.56 | 78.15 | 76.54 | 77.70 | 19,482 | +0.93(+1.21%) |
Nov 13, 2009 | 75.67 | 76.92 | 75.07 | 76.77 | 37,366 | +0.93(+1.23%) |
Nov 12, 2009 | 76.20 | 77.40 | 75.70 | 75.84 | 41,786 | +0.39(+0.52%) |
Nov 11, 2009 | 75.35 | 75.83 | 74.84 | 75.45 | 36,307 | +1.22(+1.64%) |
Nov 10, 2009 | 74.25 | 74.99 | 74.00 | 74.23 | 46,847 | -0.23(-0.31%) |
Nov 09, 2009 | 73.29 | 74.70 | 73.29 | 74.46 | 68,567 | +2.47(+3.43%) |
Nov 06, 2009 | 71.02 | 72.73 | 71.02 | 71.99 | 380,008 | +0.79(+1.11%) |
Nov 05, 2009 | 70.85 | 71.74 | 70.64 | 71.20 | 136,148 | +2.01(+2.91%) |
Nov 04, 2009 | 69.64 | 69.97 | 69.00 | 69.19 | 64,258 | +0.24(+0.35%) |
Nov 03, 2009 | 68.52 | 69.30 | 68.35 | 68.95 | 44,191 | -0.29(-0.42%) |
Nov 02, 2009 | 69.10 | 70.58 | 68.45 | 69.24 | 67,013 | +0.04(+0.06%) |
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%) |