Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 71.29 | 72.89 | 70.62 | 72.66 | 3,028,293 | +1.55(+2.18%) |
Nov 27, 2009 | 69.94 | 71.87 | 69.55 | 71.11 | 1,738,223 | -0.73(-1.02%) |
Nov 25, 2009 | 70.45 | 71.88 | 70.42 | 71.84 | 2,441,953 | +1.47(+2.09%) |
Nov 24, 2009 | 70.92 | 71.55 | 70.16 | 70.37 | 1,748,369 | -0.71(-0.99%) |
Nov 23, 2009 | 71.41 | 72.11 | 70.64 | 71.07 | 2,595,403 | +0.71(+1.01%) |
Nov 20, 2009 | 70.49 | 71.07 | 69.35 | 70.36 | 2,815,793 | -0.60(-0.85%) |
Nov 19, 2009 | 71.71 | 71.92 | 70.08 | 70.96 | 2,286,539 | -1.06(-1.47%) |
Nov 18, 2009 | 73.14 | 73.34 | 71.70 | 72.02 | 2,711,623 | -1.33(-1.82%) |
Nov 17, 2009 | 72.86 | 73.50 | 72.33 | 73.35 | 4,269,166 | +0.40(+0.54%) |
Nov 16, 2009 | 71.87 | 73.06 | 71.48 | 72.96 | 3,715,910 | +2.43(+3.45%) |
Nov 13, 2009 | 70.11 | 70.74 | 69.62 | 70.52 | 2,253,353 | +1.04(+1.50%) |
Nov 12, 2009 | 70.82 | 71.24 | 69.28 | 69.48 | 2,925,013 | -1.50(-2.11%) |
Nov 11, 2009 | 71.01 | 72.07 | 70.47 | 70.98 | 4,512,013 | +0.32(+0.45%) |
Nov 10, 2009 | 69.42 | 70.79 | 69.09 | 70.66 | 4,032,845 | +0.78(+1.12%) |
Nov 09, 2009 | 66.95 | 69.90 | 66.27 | 69.88 | 4,777,892 | +3.53(+5.32%) |
Nov 06, 2009 | 64.05 | 66.56 | 64.05 | 66.35 | 3,364,819 | +1.82(+2.83%) |
Nov 05, 2009 | 63.26 | 64.80 | 63.25 | 64.53 | 2,562,320 | +1.79(+2.85%) |
Nov 04, 2009 | 64.91 | 64.93 | 62.61 | 62.74 | 3,091,234 | -1.64(-2.55%) |
Nov 03, 2009 | 62.86 | 64.60 | 62.45 | 64.38 | 4,090,380 | +1.69(+2.69%) |
Nov 02, 2009 | 62.81 | 63.50 | 61.76 | 62.69 | 3,191,471 | +0.15(+0.25%) |
Oct 30, 2009 | 64.30 | 65.02 | 62.30 | 62.54 | 3,451,092 | -1.94(-3.02%) |
Oct 29, 2009 | 64.00 | 65.14 | 63.48 | 64.48 | 3,181,215 | +1.21(+1.92%) |
Oct 28, 2009 | 64.10 | 64.91 | 63.06 | 63.27 | 3,320,106 | -1.07(-1.66%) |
Oct 27, 2009 | 66.21 | 66.38 | 64.24 | 64.34 | 4,064,804 | -1.79(-2.71%) |
Oct 26, 2009 | 66.37 | 68.04 | 65.84 | 66.13 | 2,435,495 | -0.21(-0.31%) |
Oct 23, 2009 | 67.22 | 67.38 | 66.02 | 66.33 | 3,329,301 | -1.60(-2.36%) |
Oct 22, 2009 | 68.46 | 68.47 | 66.59 | 67.93 | 2,694,303 | -0.56(-0.82%) |
Oct 21, 2009 | 70.11 | 70.84 | 68.36 | 68.49 | 2,549,901 | -1.78(-2.53%) |
Oct 20, 2009 | 69.35 | 70.40 | 69.29 | 70.27 | 3,974,868 | +1.45(+2.11%) |
Oct 19, 2009 | 69.10 | 69.40 | 68.58 | 68.82 | 2,423,514 | -0.05(-0.07%) |
Oct 16, 2009 | 68.91 | 69.41 | 68.40 | 68.87 | 3,330,870 | -0.75(-1.08%) |
Oct 15, 2009 | 68.67 | 69.80 | 68.36 | 69.62 | 3,482,456 | +0.54(+0.78%) |
Oct 14, 2009 | 68.11 | 69.17 | 67.89 | 69.08 | 3,526,601 | +1.81(+2.69%) |
Oct 13, 2009 | 66.76 | 67.29 | 65.90 | 67.27 | 2,929,989 | +0.49(+0.73%) |
Oct 12, 2009 | 67.06 | 67.34 | 66.32 | 66.78 | 1,764,736 | +0.12(+0.18%) |
Oct 09, 2009 | 67.20 | 67.54 | 66.33 | 66.66 | 2,841,503 | -0.59(-0.88%) |
Oct 08, 2009 | 66.02 | 67.88 | 65.57 | 67.25 | 8,109,132 | +1.69(+2.57%) |
Oct 07, 2009 | 64.49 | 65.67 | 64.08 | 65.57 | 2,860,417 | +0.97(+1.51%) |
Oct 06, 2009 | 65.02 | 66.22 | 64.01 | 64.60 | 3,580,647 | -0.32(-0.49%) |
Oct 05, 2009 | 63.48 | 65.09 | 63.05 | 64.91 | 3,652,985 | +1.61(+2.54%) |
Oct 02, 2009 | 62.98 | 63.82 | 62.33 | 63.31 | 3,905,446 | -0.09(-0.14%) |
Oct 01, 2009 | 64.99 | 65.47 | 63.20 | 63.39 | 4,846,257 | -1.32(-2.05%) |
Sep 30, 2009 | 64.52 | 65.48 | 63.43 | 64.72 | 4,122,753 | +0.15(+0.24%) |
Sep 29, 2009 | 65.42 | 65.67 | 64.41 | 64.56 | 2,999,293 | -0.46(-0.70%) |
Sep 28, 2009 | 63.25 | 65.67 | 63.18 | 65.02 | 3,844,990 | +1.89(+2.99%) |
Sep 25, 2009 | 64.42 | 64.98 | 62.72 | 63.13 | 3,478,203 | -1.73(-2.67%) |
Sep 24, 2009 | 64.79 | 65.58 | 63.92 | 64.86 | 3,627,330 | +0.09(+0.15%) |
Sep 23, 2009 | 65.79 | 66.25 | 64.72 | 64.77 | 3,415,298 | -0.76(-1.16%) |
Sep 22, 2009 | 65.50 | 66.10 | 65.39 | 65.53 | 3,403,138 | +0.49(+0.75%) |
Sep 21, 2009 | 65.15 | 65.39 | 63.88 | 65.03 | 3,367,863 | -0.50(-0.76%) |
Sep 18, 2009 | 66.11 | 66.16 | 64.96 | 65.53 | 4,990,191 | -0.25(-0.38%) |
Sep 17, 2009 | 65.77 | 67.53 | 65.00 | 65.78 | 6,978,857 | -1.69(-2.50%) |
Sep 16, 2009 | 68.84 | 68.84 | 66.59 | 67.47 | 5,165,926 | -0.95(-1.40%) |
Sep 15, 2009 | 68.28 | 68.83 | 67.56 | 68.42 | 5,414,793 | +0.56(+0.82%) |
Sep 14, 2009 | 66.25 | 67.96 | 65.99 | 67.87 | 5,886,023 | +1.34(+2.02%) |
Sep 11, 2009 | 65.34 | 67.37 | 65.32 | 66.52 | 12,896,241 | +4.01(+6.41%) |
Sep 10, 2009 | 62.09 | 62.55 | 61.40 | 62.51 | 2,810,747 | +0.53(+0.86%) |
Sep 09, 2009 | 61.71 | 62.26 | 61.05 | 61.98 | 4,102,857 | +0.96(+1.56%) |
Sep 08, 2009 | 61.66 | 61.90 | 60.17 | 61.03 | 3,564,985 | +0.06(+0.10%) |
Sep 04, 2009 | 60.12 | 61.04 | 60.07 | 60.97 | 2,279,405 | +0.96(+1.61%) |
Sep 03, 2009 | 59.57 | 60.07 | 58.70 | 60.00 | 2,275,671 | +1.06(+1.80%) |
Sep 02, 2009 | 59.15 | 59.92 | 58.56 | 58.94 | 3,534,645 | -0.42(-0.71%) |