Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 61.50 | 62.93 | 60.92 | 60.97 | 1,494,271 | -0.48(-0.78%) |
Nov 27, 2009 | 61.80 | 62.58 | 61.40 | 61.45 | 990,025 | -0.15(-0.24%) |
Nov 26, 2009 | 62.34 | 62.39 | 61.51 | 61.60 | 575,160 | -0.92(-1.47%) |
Nov 25, 2009 | 62.70 | 63.15 | 62.42 | 62.52 | 796,185 | -0.46(-0.73%) |
Nov 24, 2009 | 63.31 | 63.43 | 62.69 | 62.98 | 1,100,848 | -0.49(-0.77%) |
Nov 23, 2009 | 64.10 | 64.88 | 63.10 | 63.47 | 993,719 | -0.19(-0.30%) |
Nov 20, 2009 | 62.05 | 64.25 | 61.90 | 63.66 | 1,148,269 | +0.95(+1.51%) |
Nov 19, 2009 | 63.00 | 63.22 | 61.88 | 62.71 | 1,089,810 | -0.54(-0.85%) |
Nov 18, 2009 | 64.01 | 64.01 | 62.52 | 63.25 | 1,320,293 | -1.28(-1.98%) |
Nov 17, 2009 | 64.57 | 66.00 | 64.22 | 64.53 | 1,328,967 | +0.28(+0.44%) |
Nov 16, 2009 | 66.27 | 66.27 | 63.69 | 64.25 | 1,791,901 | -1.70(-2.58%) |
Nov 13, 2009 | 66.57 | 66.00 | 65.13 | 65.95 | 1,043,979 | -0.68(-1.02%) |
Nov 12, 2009 | 67.79 | 68.13 | 66.22 | 66.63 | 984,194 | -1.15(-1.70%) |
Nov 11, 2009 | 67.73 | 68.00 | 66.82 | 67.78 | 1,451,719 | +0.98(+1.47%) |
Nov 10, 2009 | 65.10 | 67.98 | 65.10 | 66.80 | 1,774,219 | +1.74(+2.67%) |
Nov 09, 2009 | 62.77 | 65.30 | 62.11 | 65.06 | 2,226,496 | +1.86(+2.94%) |
Nov 06, 2009 | 61.54 | 63.30 | 60.59 | 63.20 | 1,351,293 | +1.55(+2.51%) |
Nov 05, 2009 | 62.93 | 63.39 | 61.00 | 61.65 | 2,026,892 | +0.26(+0.42%) |
Nov 04, 2009 | 64.30 | 64.30 | 61.14 | 61.39 | 1,828,841 | -2.50(-3.91%) |
Nov 03, 2009 | 59.83 | 64.14 | 59.79 | 63.89 | 2,424,670 | +3.74(+6.22%) |
Nov 02, 2009 | 61.52 | 61.52 | 58.64 | 60.15 | 3,037,150 | -3.67(-5.75%) |
Oct 30, 2009 | 66.36 | 66.36 | 63.25 | 63.82 | 2,075,940 | -1.61(-2.46%) |
Oct 29, 2009 | 66.27 | 66.58 | 64.99 | 65.43 | 1,655,314 | +0.03(+0.05%) |
Oct 28, 2009 | 67.57 | 68.05 | 65.36 | 65.40 | 2,163,860 | -2.30(-3.40%) |
Oct 27, 2009 | 69.91 | 70.50 | 67.58 | 67.70 | 1,743,781 | -2.20(-3.15%) |
Oct 26, 2009 | 69.81 | 70.58 | 69.25 | 69.90 | 1,156,108 | +0.70(+1.01%) |
Oct 23, 2009 | 71.40 | 69.65 | 69.01 | 69.20 | 1,427,367 | -1.63(-2.30%) |
Oct 22, 2009 | 68.80 | 70.97 | 68.47 | 70.83 | 1,568,054 | +2.05(+2.98%) |
Oct 21, 2009 | 69.81 | 70.25 | 68.72 | 68.78 | 1,736,569 | -1.08(-1.55%) |
Oct 20, 2009 | 70.29 | 70.04 | 69.63 | 69.86 | 1,414,346 | +0.41(+0.59%) |
Oct 19, 2009 | 69.95 | 69.95 | 69.16 | 69.45 | 1,021,710 | -0.09(-0.13%) |
Oct 16, 2009 | 70.51 | 70.61 | 69.40 | 69.54 | 1,904,386 | -1.11(-1.57%) |
Oct 15, 2009 | 70.86 | 70.87 | 70.03 | 70.65 | 885,507 | -0.37(-0.52%) |
Oct 14, 2009 | 71.79 | 71.79 | 70.52 | 71.02 | 1,353,140 | +0.17(+0.24%) |
Oct 13, 2009 | 70.75 | 71.12 | 70.06 | 70.85 | 1,637,951 | -0.94(-1.31%) |
Oct 09, 2009 | 72.68 | 73.79 | 71.44 | 71.79 | 1,774,063 | -0.46(-0.64%) |
Oct 08, 2009 | 72.52 | 72.52 | 71.59 | 72.25 | 1,716,575 | +0.75(+1.05%) |
Oct 07, 2009 | 70.97 | 71.80 | 70.74 | 71.50 | 1,501,742 | +1.20(+1.71%) |
Oct 06, 2009 | 70.00 | 70.37 | 69.00 | 70.30 | 1,810,162 | +0.17(+0.24%) |
Oct 05, 2009 | 71.79 | 72.90 | 69.97 | 70.13 | 2,075,826 | -0.70(-0.99%) |
Oct 02, 2009 | 72.03 | 72.54 | 70.60 | 70.83 | 1,502,400 | -1.98(-2.72%) |
Oct 01, 2009 | 72.75 | 73.60 | 72.40 | 72.81 | 1,913,591 | +0.43(+0.59%) |
Sep 30, 2009 | 74.15 | 74.44 | 72.16 | 72.38 | 2,747,888 | -1.03(-1.40%) |
Sep 29, 2009 | 73.16 | 74.21 | 72.35 | 73.41 | 5,623,177 | +1.22(+1.69%) |
Sep 28, 2009 | 76.00 | 76.01 | 72.10 | 72.19 | 4,275,540 | -2.85(-3.80%) |
Sep 25, 2009 | 77.32 | 78.24 | 74.87 | 75.04 | 8,443,558 | -15.12(-16.77%) |
Sep 24, 2009 | 93.76 | 93.76 | 90.00 | 90.16 | 2,059,556 | -2.25(-2.43%) |
Sep 23, 2009 | 91.17 | 94.00 | 90.95 | 92.41 | 1,947,457 | +1.59(+1.75%) |
Sep 22, 2009 | 90.94 | 91.13 | 89.73 | 90.82 | 1,266,320 | +0.15(+0.17%) |
Sep 21, 2009 | 89.79 | 91.39 | 89.34 | 90.67 | 4,132,618 | +1.41(+1.58%) |
Sep 18, 2009 | 88.69 | 90.30 | 88.50 | 89.26 | 2,617,122 | +1.01(+1.14%) |
Sep 17, 2009 | 89.52 | 89.82 | 86.88 | 88.25 | 1,553,471 | -1.10(-1.23%) |
Sep 16, 2009 | 90.00 | 90.40 | 88.96 | 89.35 | 1,380,147 | +0.15(+0.17%) |
Sep 15, 2009 | 88.75 | 89.43 | 88.29 | 89.20 | 1,351,761 | +0.92(+1.04%) |
Sep 14, 2009 | 85.68 | 88.28 | 85.50 | 88.28 | 1,143,868 | +2.58(+3.01%) |
Sep 11, 2009 | 85.21 | 85.85 | 84.64 | 85.70 | 924,976 | +0.55(+0.65%) |
Sep 10, 2009 | 84.96 | 85.62 | 84.56 | 85.15 | 916,456 | +0.80(+0.95%) |
Sep 09, 2009 | 85.60 | 85.60 | 83.60 | 84.35 | 1,094,074 | -1.25(-1.46%) |
Sep 08, 2009 | 84.60 | 85.60 | 83.73 | 85.60 | 996,099 | +1.20(+1.42%) |
Sep 04, 2009 | 83.20 | 84.40 | 83.09 | 84.40 | 772,345 | +0.45(+0.54%) |
Sep 03, 2009 | 82.00 | 83.95 | 81.50 | 83.95 | 1,257,419 | +2.50(+3.07%) |
Sep 02, 2009 | 81.66 | 82.59 | 81.38 | 81.45 | 1,364,179 | +0.24(+0.30%) |