Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 60.50 | 60.12 | 60.12 | 60.12 | 428,983 | -0.43(-0.71%) |
Dec 30, 2009 | 60.07 | 60.94 | 60.05 | 60.55 | 371,886 | +0.38(+0.63%) |
Dec 29, 2009 | 60.38 | 60.44 | 59.90 | 60.17 | 352,093 | -0.04(-0.06%) |
Dec 28, 2009 | 60.14 | 60.21 | 59.52 | 60.20 | 437,996 | +0.19(+0.31%) |
Dec 24, 2009 | 59.84 | 60.23 | 59.79 | 60.02 | 133,149 | +0.03(+0.05%) |
Dec 23, 2009 | 59.63 | 60.15 | 59.12 | 59.99 | 435,634 | +0.32(+0.53%) |
Dec 22, 2009 | 60.23 | 60.66 | 59.59 | 59.67 | 572,079 | -0.27(-0.45%) |
Dec 21, 2009 | 60.51 | 61.22 | 59.80 | 59.94 | 718,096 | -0.24(-0.40%) |
Dec 18, 2009 | 60.09 | 60.31 | 59.50 | 60.19 | 1,059,586 | +0.31(+0.51%) |
Dec 17, 2009 | 60.03 | 60.83 | 59.53 | 59.88 | 761,861 | -0.38(-0.63%) |
Dec 16, 2009 | 60.60 | 60.91 | 59.89 | 60.26 | 730,858 | +0.05(+0.08%) |
Dec 15, 2009 | 60.47 | 61.06 | 60.02 | 60.21 | 702,685 | -0.21(-0.35%) |
Dec 14, 2009 | 59.86 | 60.49 | 59.66 | 60.43 | 900,100 | +1.45(+2.46%) |
Dec 11, 2009 | 59.20 | 59.63 | 58.93 | 58.98 | 813,445 | +0.09(+0.16%) |
Dec 10, 2009 | 58.00 | 58.97 | 58.00 | 58.88 | 744,167 | +1.32(+2.30%) |
Dec 09, 2009 | 56.70 | 57.79 | 56.34 | 57.56 | 836,747 | +0.96(+1.69%) |
Dec 08, 2009 | 55.78 | 57.01 | 54.94 | 56.60 | 1,322,562 | +0.57(+1.01%) |
Dec 07, 2009 | 56.97 | 57.15 | 56.03 | 56.03 | 1,099,684 | -0.89(-1.57%) |
Dec 04, 2009 | 57.17 | 57.74 | 55.97 | 56.93 | 1,440,345 | +0.47(+0.84%) |
Dec 03, 2009 | 56.59 | 57.28 | 56.32 | 56.45 | 694,314 | +0.23(+0.41%) |
Dec 02, 2009 | 56.99 | 57.71 | 56.19 | 56.22 | 809,974 | -1.02(-1.79%) |
Dec 01, 2009 | 57.24 | 57.55 | 56.70 | 57.24 | 587,773 | +0.47(+0.84%) |
Nov 30, 2009 | 57.18 | 57.18 | 56.30 | 56.77 | 955,043 | -0.67(-1.17%) |
Nov 27, 2009 | 56.97 | 57.90 | 55.82 | 57.44 | 421,043 | -0.89(-1.53%) |
Nov 25, 2009 | 57.95 | 58.99 | 57.73 | 58.33 | 753,128 | +1.06(+1.85%) |
Nov 24, 2009 | 57.57 | 58.46 | 57.18 | 57.27 | 799,686 | -0.47(-0.82%) |
Nov 23, 2009 | 55.85 | 57.75 | 55.40 | 57.75 | 1,850,116 | +2.74(+4.97%) |
Nov 20, 2009 | 55.27 | 55.57 | 54.77 | 55.01 | 580,942 | -0.72(-1.29%) |
Nov 19, 2009 | 56.70 | 56.70 | 55.60 | 55.73 | 932,914 | -1.24(-2.17%) |
Nov 18, 2009 | 57.24 | 57.40 | 56.66 | 56.97 | 531,145 | -0.30(-0.52%) |
Nov 17, 2009 | 57.23 | 57.44 | 56.76 | 57.26 | 681,380 | -0.03(-0.05%) |
Nov 16, 2009 | 56.69 | 57.76 | 56.52 | 57.29 | 860,661 | +0.96(+1.70%) |
Nov 13, 2009 | 56.18 | 56.46 | 55.58 | 56.33 | 678,984 | +0.34(+0.60%) |
Nov 12, 2009 | 56.62 | 56.62 | 55.82 | 56.00 | 646,577 | -0.66(-1.17%) |
Nov 11, 2009 | 57.38 | 57.49 | 55.80 | 56.66 | 1,358,236 | -0.45(-0.78%) |
Nov 10, 2009 | 56.16 | 57.24 | 56.07 | 57.10 | 754,624 | +0.62(+1.10%) |
Nov 09, 2009 | 55.67 | 56.53 | 55.22 | 56.48 | 1,086,267 | +1.44(+2.62%) |
Nov 06, 2009 | 53.99 | 55.05 | 53.88 | 55.04 | 752,116 | +0.25(+0.46%) |
Nov 05, 2009 | 53.34 | 54.95 | 53.13 | 54.79 | 1,324,305 | +2.03(+3.85%) |
Nov 04, 2009 | 53.44 | 54.56 | 52.64 | 52.76 | 1,376,995 | -0.67(-1.25%) |
Nov 03, 2009 | 53.03 | 53.68 | 51.88 | 53.43 | 1,627,821 | +1.73(+3.35%) |
Nov 02, 2009 | 51.59 | 52.22 | 50.88 | 51.70 | 1,439,865 | +0.52(+1.02%) |
Oct 30, 2009 | 52.65 | 52.93 | 51.16 | 51.18 | 1,487,395 | -1.74(-3.29%) |
Oct 29, 2009 | 52.85 | 53.07 | 52.24 | 52.92 | 1,271,935 | +0.50(+0.96%) |
Oct 28, 2009 | 54.10 | 54.55 | 52.20 | 52.41 | 1,861,109 | -2.01(-3.69%) |
Oct 27, 2009 | 55.43 | 55.88 | 54.12 | 54.42 | 1,495,033 | -1.01(-1.81%) |
Oct 26, 2009 | 56.56 | 57.68 | 55.21 | 55.43 | 1,640,215 | -0.68(-1.21%) |
Oct 23, 2009 | 55.98 | 56.68 | 55.84 | 56.11 | 2,179,488 | -2.49(-4.26%) |
Oct 22, 2009 | 58.05 | 59.43 | 56.16 | 58.60 | 6,218,347 | -4.00(-6.39%) |
Oct 21, 2009 | 62.69 | 64.13 | 62.34 | 62.61 | 1,417,498 | -0.25(-0.40%) |
Oct 20, 2009 | 62.77 | 63.36 | 62.73 | 62.86 | 1,609,100 | -0.92(-1.44%) |
Oct 19, 2009 | 62.15 | 64.19 | 60.10 | 63.78 | 2,211,213 | +1.90(+3.07%) |
Oct 16, 2009 | 60.33 | 64.31 | 60.33 | 61.88 | 7,556,362 | +1.47(+2.43%) |
Oct 15, 2009 | 58.72 | 60.41 | 58.37 | 60.41 | 1,640,471 | +1.44(+2.45%) |
Oct 14, 2009 | 58.09 | 59.08 | 57.65 | 58.97 | 1,260,093 | +1.77(+3.09%) |
Oct 13, 2009 | 57.74 | 58.04 | 56.80 | 57.20 | 866,844 | -0.52(-0.90%) |
Oct 12, 2009 | 57.86 | 58.19 | 57.21 | 57.72 | 760,483 | +1.00(+1.76%) |
Oct 09, 2009 | 56.92 | 57.45 | 55.87 | 56.72 | 773,847 | -0.18(-0.31%) |
Oct 08, 2009 | 56.89 | 57.42 | 55.73 | 56.90 | 1,206,418 | +1.05(+1.88%) |
Oct 07, 2009 | 55.09 | 56.04 | 55.09 | 55.85 | 652,645 | +0.46(+0.82%) |
Oct 06, 2009 | 56.70 | 57.16 | 55.04 | 55.39 | 1,680,440 | -0.55(-0.98%) |
Oct 05, 2009 | 55.20 | 56.56 | 54.96 | 55.94 | 955,521 | +1.12(+2.04%) |
Oct 02, 2009 | 54.51 | 55.62 | 54.51 | 54.82 | 937,870 | -0.79(-1.42%) |