Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 71.30 | 72.90 | 70.63 | 72.67 | 3,027,870 | +1.55(+2.18%) |
Nov 27, 2009 | 69.95 | 71.88 | 69.56 | 71.12 | 1,737,980 | -0.73(-1.02%) |
Nov 25, 2009 | 70.46 | 71.89 | 70.43 | 71.85 | 2,441,612 | +1.47(+2.09%) |
Nov 24, 2009 | 70.93 | 71.56 | 70.17 | 70.38 | 1,748,125 | -0.71(-0.99%) |
Nov 23, 2009 | 71.42 | 72.12 | 70.65 | 71.08 | 2,595,040 | +0.71(+1.01%) |
Nov 20, 2009 | 70.50 | 71.08 | 69.35 | 70.37 | 2,815,399 | -0.60(-0.85%) |
Nov 19, 2009 | 71.72 | 71.93 | 70.09 | 70.97 | 2,286,220 | -1.06(-1.47%) |
Nov 18, 2009 | 73.15 | 73.35 | 71.71 | 72.03 | 2,711,245 | -1.33(-1.82%) |
Nov 17, 2009 | 72.87 | 73.51 | 72.34 | 73.36 | 4,268,570 | +0.40(+0.54%) |
Nov 16, 2009 | 71.88 | 73.07 | 71.49 | 72.97 | 3,715,391 | +2.44(+3.45%) |
Nov 13, 2009 | 70.12 | 70.75 | 69.63 | 70.53 | 2,253,039 | +1.04(+1.50%) |
Nov 12, 2009 | 70.83 | 71.25 | 69.29 | 69.49 | 2,924,605 | -1.50(-2.11%) |
Nov 11, 2009 | 71.02 | 72.08 | 70.48 | 70.99 | 4,511,383 | +0.32(+0.45%) |
Nov 10, 2009 | 69.43 | 70.80 | 69.10 | 70.67 | 4,032,282 | +0.78(+1.12%) |
Nov 09, 2009 | 66.96 | 69.91 | 66.27 | 69.89 | 4,777,225 | +3.53(+5.32%) |
Nov 06, 2009 | 64.06 | 66.57 | 64.06 | 66.36 | 3,364,349 | +1.82(+2.83%) |
Nov 05, 2009 | 63.27 | 64.81 | 63.25 | 64.54 | 2,561,962 | +1.79(+2.85%) |
Nov 04, 2009 | 64.91 | 64.94 | 62.62 | 62.75 | 3,090,802 | -1.64(-2.55%) |
Nov 03, 2009 | 62.87 | 64.61 | 62.46 | 64.39 | 4,089,809 | +1.69(+2.69%) |
Nov 02, 2009 | 62.82 | 63.51 | 61.77 | 62.70 | 3,191,025 | +0.15(+0.25%) |
Oct 30, 2009 | 64.31 | 65.03 | 62.31 | 62.55 | 3,450,610 | -1.94(-3.02%) |
Oct 29, 2009 | 64.01 | 65.15 | 63.49 | 64.49 | 3,180,771 | +1.21(+1.92%) |
Oct 28, 2009 | 64.11 | 64.91 | 63.06 | 63.28 | 3,319,643 | -1.07(-1.66%) |
Oct 27, 2009 | 66.22 | 66.39 | 64.25 | 64.35 | 4,064,237 | -1.79(-2.71%) |
Oct 26, 2009 | 66.38 | 68.05 | 65.85 | 66.14 | 2,435,155 | -0.21(-0.31%) |
Oct 23, 2009 | 67.23 | 67.39 | 66.02 | 66.34 | 3,328,837 | -1.60(-2.36%) |
Oct 22, 2009 | 68.47 | 68.48 | 66.60 | 67.94 | 2,693,927 | -0.56(-0.82%) |
Oct 21, 2009 | 70.12 | 70.85 | 68.37 | 68.50 | 2,549,545 | -1.78(-2.53%) |
Oct 20, 2009 | 69.35 | 70.41 | 69.30 | 70.28 | 3,974,314 | +1.45(+2.11%) |
Oct 19, 2009 | 69.11 | 69.41 | 68.59 | 68.83 | 2,423,176 | -0.05(-0.07%) |
Oct 16, 2009 | 68.92 | 69.42 | 68.41 | 68.88 | 3,330,405 | -0.75(-1.08%) |
Oct 15, 2009 | 68.68 | 69.81 | 68.37 | 69.63 | 3,481,969 | +0.54(+0.78%) |
Oct 14, 2009 | 68.12 | 69.18 | 67.90 | 69.09 | 3,526,109 | +1.81(+2.69%) |
Oct 13, 2009 | 66.76 | 67.30 | 65.90 | 67.28 | 2,929,580 | +0.49(+0.73%) |
Oct 12, 2009 | 67.07 | 67.35 | 66.33 | 66.79 | 1,764,490 | +0.12(+0.18%) |
Oct 09, 2009 | 67.21 | 67.55 | 66.34 | 66.67 | 2,841,106 | -0.59(-0.88%) |
Oct 08, 2009 | 66.03 | 67.89 | 65.58 | 67.26 | 8,108,000 | +1.69(+2.57%) |
Oct 07, 2009 | 64.50 | 65.68 | 64.09 | 65.58 | 2,860,018 | +0.97(+1.51%) |
Oct 06, 2009 | 65.03 | 66.23 | 64.02 | 64.60 | 3,580,147 | -0.32(-0.49%) |
Oct 05, 2009 | 63.49 | 65.10 | 63.06 | 64.92 | 3,652,475 | +1.61(+2.54%) |
Oct 02, 2009 | 62.99 | 63.83 | 62.34 | 63.31 | 3,904,901 | -0.09(-0.14%) |
Oct 01, 2009 | 65.00 | 65.48 | 63.21 | 63.40 | 4,845,581 | -1.33(-2.05%) |
Sep 30, 2009 | 64.53 | 65.49 | 63.43 | 64.73 | 4,122,177 | +0.15(+0.24%) |
Sep 29, 2009 | 65.43 | 65.68 | 64.42 | 64.57 | 2,998,875 | -0.46(-0.70%) |
Sep 28, 2009 | 63.26 | 65.68 | 63.19 | 65.03 | 3,844,454 | +1.89(+2.99%) |
Sep 25, 2009 | 64.42 | 64.99 | 62.73 | 63.14 | 3,477,717 | -1.73(-2.67%) |
Sep 24, 2009 | 64.79 | 65.59 | 63.93 | 64.87 | 3,626,823 | +0.09(+0.15%) |
Sep 23, 2009 | 65.80 | 66.26 | 64.73 | 64.78 | 3,414,821 | -0.76(-1.16%) |
Sep 22, 2009 | 65.50 | 66.11 | 65.40 | 65.53 | 3,402,663 | +0.49(+0.75%) |
Sep 21, 2009 | 65.16 | 65.40 | 63.89 | 65.04 | 3,367,393 | -0.50(-0.76%) |
Sep 18, 2009 | 66.12 | 66.17 | 64.97 | 65.54 | 4,989,494 | -0.25(-0.38%) |
Sep 17, 2009 | 65.78 | 67.54 | 65.01 | 65.79 | 6,977,883 | -1.69(-2.50%) |
Sep 16, 2009 | 68.85 | 68.85 | 66.60 | 67.48 | 5,165,205 | -0.96(-1.40%) |
Sep 15, 2009 | 68.29 | 68.84 | 67.57 | 68.43 | 5,414,037 | +0.56(+0.82%) |
Sep 14, 2009 | 66.26 | 67.97 | 66.00 | 67.87 | 5,885,201 | +1.34(+2.02%) |
Sep 11, 2009 | 65.35 | 67.38 | 65.33 | 66.53 | 12,894,441 | +4.01(+6.41%) |
Sep 10, 2009 | 62.10 | 62.56 | 61.41 | 62.52 | 2,810,355 | +0.53(+0.86%) |
Sep 09, 2009 | 61.71 | 62.26 | 61.06 | 61.99 | 4,102,284 | +0.96(+1.57%) |
Sep 08, 2009 | 61.67 | 61.91 | 60.17 | 61.03 | 3,564,487 | +0.06(+0.10%) |
Sep 04, 2009 | 60.13 | 61.05 | 60.08 | 60.97 | 2,279,087 | +0.96(+1.61%) |
Sep 03, 2009 | 59.58 | 60.08 | 58.71 | 60.01 | 2,275,353 | +1.06(+1.80%) |
Sep 02, 2009 | 59.16 | 59.93 | 58.56 | 58.95 | 3,534,152 | -0.42(-0.71%) |