Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 63.22 | 62.72 | 62.72 | 62.72 | 595,221 | -0.39(-0.62%) |
Dec 30, 2009 | 63.40 | 63.50 | 62.83 | 63.11 | 657,042 | -0.31(-0.49%) |
Dec 29, 2009 | 64.04 | 64.10 | 63.40 | 63.42 | 578,387 | -0.39(-0.62%) |
Dec 28, 2009 | 63.90 | 63.93 | 63.63 | 63.81 | 504,785 | +0.05(+0.08%) |
Dec 24, 2009 | 64.17 | 64.31 | 63.71 | 63.76 | 270,551 | -0.30(-0.47%) |
Dec 23, 2009 | 63.73 | 64.15 | 63.53 | 64.07 | 479,904 | +0.48(+0.75%) |
Dec 22, 2009 | 63.15 | 63.76 | 63.15 | 63.59 | 1,137,574 | +0.40(+0.64%) |
Dec 21, 2009 | 62.96 | 63.57 | 62.70 | 63.19 | 593,616 | +0.80(+1.29%) |
Dec 18, 2009 | 62.72 | 62.95 | 62.08 | 62.38 | 1,210,487 | -0.34(-0.55%) |
Dec 17, 2009 | 63.39 | 63.39 | 62.41 | 62.72 | 784,258 | -0.79(-1.24%) |
Dec 16, 2009 | 63.45 | 64.30 | 62.82 | 63.51 | 1,076,131 | -0.11(-0.17%) |
Dec 15, 2009 | 62.64 | 63.70 | 62.38 | 63.62 | 913,992 | +0.98(+1.57%) |
Dec 14, 2009 | 62.72 | 62.74 | 62.46 | 62.64 | 1,041,442 | +0.79(+1.27%) |
Dec 11, 2009 | 61.78 | 62.31 | 61.70 | 61.85 | 772,692 | +0.26(+0.42%) |
Dec 10, 2009 | 61.64 | 61.81 | 61.18 | 61.59 | 812,032 | +0.37(+0.60%) |
Dec 09, 2009 | 61.64 | 61.78 | 61.09 | 61.22 | 849,798 | -0.31(-0.50%) |
Dec 08, 2009 | 61.53 | 61.89 | 61.10 | 61.53 | 650,769 | -0.10(-0.16%) |
Dec 07, 2009 | 61.07 | 61.95 | 60.97 | 61.64 | 647,342 | +0.42(+0.68%) |
Dec 04, 2009 | 61.10 | 62.00 | 60.80 | 61.22 | 557,293 | +0.36(+0.59%) |
Dec 03, 2009 | 61.78 | 61.98 | 60.79 | 60.86 | 703,884 | -0.82(-1.33%) |
Dec 02, 2009 | 61.86 | 62.01 | 61.35 | 61.68 | 807,688 | -0.17(-0.27%) |
Dec 01, 2009 | 61.63 | 62.25 | 61.14 | 61.84 | 1,203,399 | +0.70(+1.15%) |
Nov 30, 2009 | 61.59 | 61.59 | 60.86 | 61.14 | 852,826 | -0.28(-0.45%) |
Nov 27, 2009 | 61.35 | 61.77 | 60.82 | 61.42 | 428,890 | -0.85(-1.37%) |
Nov 25, 2009 | 62.45 | 62.55 | 62.08 | 62.27 | 470,046 | -0.24(-0.39%) |
Nov 24, 2009 | 62.16 | 62.68 | 62.05 | 62.52 | 502,833 | +0.09(+0.15%) |
Nov 23, 2009 | 61.87 | 62.62 | 61.87 | 62.42 | 500,753 | +0.70(+1.13%) |
Nov 20, 2009 | 61.28 | 61.91 | 61.28 | 61.73 | 674,474 | +0.24(+0.40%) |
Nov 19, 2009 | 62.22 | 62.23 | 61.01 | 61.48 | 748,467 | -0.57(-0.92%) |
Nov 18, 2009 | 62.29 | 62.47 | 61.80 | 62.05 | 489,372 | -0.12(-0.19%) |
Nov 17, 2009 | 61.72 | 62.26 | 61.57 | 62.17 | 947,056 | +0.14(+0.23%) |
Nov 16, 2009 | 61.03 | 62.10 | 61.03 | 62.03 | 953,255 | +1.04(+1.70%) |
Nov 13, 2009 | 60.86 | 61.26 | 60.59 | 60.99 | 696,078 | +0.20(+0.33%) |
Nov 12, 2009 | 61.43 | 61.59 | 60.71 | 60.79 | 588,914 | -0.59(-0.96%) |
Nov 11, 2009 | 61.39 | 61.69 | 60.87 | 61.38 | 675,621 | -0.01(-0.01%) |
Nov 10, 2009 | 61.07 | 61.63 | 61.07 | 61.38 | 869,080 | +0.00(+0.00%) |
Nov 09, 2009 | 60.38 | 61.38 | 60.06 | 61.38 | 1,127,453 | +1.26(+2.09%) |
Nov 06, 2009 | 59.73 | 60.24 | 59.48 | 60.13 | 1,116,944 | +0.40(+0.67%) |
Nov 05, 2009 | 58.99 | 59.93 | 58.88 | 59.72 | 1,050,873 | +0.81(+1.38%) |
Nov 04, 2009 | 58.96 | 59.59 | 58.80 | 58.91 | 995,388 | +0.19(+0.33%) |
Nov 03, 2009 | 58.46 | 58.79 | 58.15 | 58.72 | 989,740 | +0.06(+0.10%) |
Nov 02, 2009 | 57.80 | 59.01 | 57.80 | 58.66 | 1,318,574 | +0.93(+1.61%) |
Oct 30, 2009 | 58.33 | 58.58 | 57.39 | 57.73 | 2,030,371 | -0.78(-1.33%) |
Oct 29, 2009 | 58.71 | 58.71 | 58.20 | 58.51 | 1,875,287 | -0.15(-0.26%) |
Oct 28, 2009 | 59.73 | 59.83 | 58.50 | 58.66 | 1,858,525 | -1.01(-1.69%) |
Oct 27, 2009 | 59.31 | 60.18 | 58.95 | 59.67 | 1,509,673 | +0.50(+0.85%) |
Oct 26, 2009 | 59.26 | 59.93 | 58.92 | 59.16 | 1,489,385 | -0.11(-0.18%) |
Oct 23, 2009 | 59.33 | 59.58 | 59.07 | 59.27 | 1,076,639 | -0.38(-0.63%) |
Oct 22, 2009 | 57.99 | 59.85 | 57.91 | 59.65 | 2,458,543 | +1.95(+3.38%) |
Oct 21, 2009 | 58.66 | 59.13 | 57.69 | 57.70 | 1,797,498 | -1.11(-1.90%) |
Oct 20, 2009 | 58.38 | 58.98 | 58.31 | 58.81 | 1,897,774 | +0.28(+0.47%) |
Oct 19, 2009 | 56.82 | 58.64 | 56.73 | 58.53 | 2,095,977 | +1.92(+3.39%) |
Oct 16, 2009 | 56.82 | 56.89 | 56.21 | 56.62 | 1,505,524 | -0.61(-1.07%) |
Oct 15, 2009 | 56.90 | 57.29 | 56.67 | 57.23 | 868,336 | +0.29(+0.50%) |
Oct 14, 2009 | 55.76 | 57.24 | 55.53 | 56.94 | 2,225,176 | +1.34(+2.41%) |
Oct 13, 2009 | 56.15 | 56.15 | 55.48 | 55.60 | 993,678 | -0.63(-1.12%) |
Oct 12, 2009 | 56.47 | 56.64 | 56.15 | 56.23 | 598,364 | -0.36(-0.64%) |
Oct 09, 2009 | 55.92 | 56.63 | 55.87 | 56.59 | 910,666 | +0.86(+1.55%) |
Oct 08, 2009 | 55.72 | 56.09 | 55.52 | 55.73 | 854,456 | +0.21(+0.38%) |
Oct 07, 2009 | 55.21 | 55.85 | 55.07 | 55.52 | 1,068,158 | +0.31(+0.56%) |
Oct 06, 2009 | 54.77 | 55.52 | 54.55 | 55.21 | 1,136,615 | +0.45(+0.83%) |
Oct 05, 2009 | 53.93 | 54.88 | 53.57 | 54.76 | 1,281,957 | +0.83(+1.54%) |
Oct 02, 2009 | 54.14 | 54.24 | 53.47 | 53.93 | 1,542,761 | -0.35(-0.65%) |