Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 72.32 | 73.54 | 71.98 | 72.60 | 2,063,666 | +0.06(+0.08%) |
Nov 27, 2009 | 72.26 | 72.95 | 71.48 | 72.54 | 978,382 | -1.63(-2.19%) |
Nov 25, 2009 | 72.98 | 74.53 | 72.12 | 74.16 | 1,411,242 | +1.33(+1.82%) |
Nov 24, 2009 | 72.32 | 72.97 | 71.29 | 72.84 | 1,525,285 | +0.38(+0.52%) |
Nov 23, 2009 | 72.74 | 73.69 | 72.24 | 72.46 | 1,722,080 | +1.23(+1.73%) |
Nov 20, 2009 | 72.21 | 72.78 | 70.79 | 71.22 | 2,635,176 | -1.85(-2.53%) |
Nov 19, 2009 | 74.62 | 74.97 | 72.68 | 73.08 | 1,811,865 | -2.17(-2.89%) |
Nov 18, 2009 | 75.70 | 75.84 | 74.31 | 75.25 | 2,238,646 | -0.29(-0.39%) |
Nov 17, 2009 | 75.55 | 75.78 | 74.44 | 75.54 | 2,087,160 | -0.07(-0.09%) |
Nov 16, 2009 | 73.67 | 75.90 | 73.46 | 75.61 | 2,695,339 | +2.67(+3.66%) |
Nov 13, 2009 | 72.65 | 73.72 | 72.15 | 72.94 | 1,726,949 | +0.17(+0.23%) |
Nov 12, 2009 | 73.54 | 74.31 | 72.38 | 72.77 | 2,312,172 | -1.17(-1.58%) |
Nov 11, 2009 | 74.14 | 74.89 | 73.49 | 73.94 | 2,121,133 | +0.63(+0.86%) |
Nov 10, 2009 | 73.51 | 73.83 | 72.37 | 73.31 | 2,084,228 | -0.33(-0.45%) |
Nov 09, 2009 | 72.33 | 73.84 | 71.91 | 73.64 | 2,102,635 | +2.75(+3.88%) |
Nov 06, 2009 | 71.29 | 72.41 | 70.06 | 70.89 | 3,232,173 | -1.06(-1.47%) |
Nov 05, 2009 | 71.49 | 71.99 | 70.63 | 71.95 | 1,900,287 | +1.09(+1.54%) |
Nov 04, 2009 | 71.98 | 72.65 | 70.74 | 70.85 | 2,482,815 | -0.49(-0.69%) |
Nov 03, 2009 | 68.82 | 71.98 | 68.68 | 71.34 | 3,214,567 | +1.29(+1.84%) |
Nov 02, 2009 | 69.79 | 71.35 | 68.68 | 70.05 | 2,736,704 | +0.58(+0.84%) |
Oct 30, 2009 | 71.79 | 72.52 | 68.75 | 69.47 | 3,476,602 | -2.57(-3.56%) |
Oct 29, 2009 | 73.07 | 73.38 | 71.33 | 72.03 | 4,295,532 | -1.36(-1.85%) |
Oct 28, 2009 | 75.52 | 75.52 | 73.22 | 73.39 | 4,451,952 | -2.61(-3.44%) |
Oct 27, 2009 | 77.01 | 77.77 | 75.48 | 76.00 | 3,142,048 | -0.66(-0.86%) |
Oct 26, 2009 | 77.47 | 79.14 | 76.09 | 76.66 | 2,913,769 | -0.50(-0.65%) |
Oct 23, 2009 | 77.51 | 77.66 | 76.39 | 77.16 | 2,845,538 | -0.88(-1.13%) |
Oct 22, 2009 | 78.02 | 78.27 | 76.19 | 78.04 | 2,814,786 | +0.82(+1.07%) |
Oct 21, 2009 | 76.25 | 79.33 | 76.08 | 77.22 | 2,851,874 | +0.14(+0.18%) |
Oct 20, 2009 | 75.88 | 77.34 | 75.79 | 77.08 | 2,539,315 | -0.74(-0.95%) |
Oct 19, 2009 | 77.04 | 78.14 | 76.98 | 77.82 | 2,005,700 | +0.79(+1.03%) |
Oct 16, 2009 | 76.75 | 77.36 | 75.31 | 77.02 | 2,745,337 | -0.28(-0.36%) |
Oct 15, 2009 | 74.83 | 77.54 | 74.43 | 77.30 | 3,053,652 | +2.51(+3.35%) |
Oct 14, 2009 | 74.57 | 75.19 | 74.23 | 74.79 | 1,944,708 | +1.16(+1.57%) |
Oct 13, 2009 | 74.16 | 74.24 | 72.14 | 73.63 | 2,601,196 | -0.62(-0.83%) |
Oct 12, 2009 | 74.97 | 75.02 | 73.69 | 74.25 | 1,756,810 | +1.24(+1.70%) |
Oct 09, 2009 | 72.82 | 73.54 | 71.98 | 73.01 | 1,810,381 | -0.44(-0.61%) |
Oct 08, 2009 | 72.09 | 73.95 | 71.47 | 73.46 | 2,724,414 | +1.95(+2.72%) |
Oct 07, 2009 | 70.53 | 71.60 | 70.21 | 71.51 | 1,893,371 | +0.79(+1.12%) |
Oct 06, 2009 | 69.64 | 71.25 | 69.47 | 70.71 | 1,825,338 | +2.03(+2.96%) |
Oct 05, 2009 | 67.34 | 68.77 | 67.20 | 68.68 | 2,774,487 | +1.25(+1.86%) |
Oct 02, 2009 | 67.09 | 68.97 | 67.05 | 67.42 | 1,767,844 | -0.97(-1.42%) |
Oct 01, 2009 | 69.76 | 69.98 | 68.10 | 68.39 | 2,731,145 | -1.27(-1.82%) |
Sep 30, 2009 | 70.75 | 70.79 | 68.67 | 69.66 | 2,694,246 | -0.58(-0.83%) |
Sep 29, 2009 | 67.94 | 70.82 | 67.79 | 70.25 | 3,624,968 | +2.23(+3.28%) |
Sep 28, 2009 | 66.60 | 68.23 | 66.45 | 68.02 | 1,260,392 | +1.47(+2.20%) |
Sep 25, 2009 | 66.70 | 67.25 | 65.67 | 66.55 | 1,796,505 | -0.28(-0.43%) |
Sep 24, 2009 | 67.99 | 68.07 | 66.44 | 66.83 | 1,497,270 | -1.16(-1.71%) |
Sep 23, 2009 | 69.52 | 69.85 | 67.45 | 67.99 | 1,879,722 | -1.58(-2.27%) |
Sep 22, 2009 | 69.11 | 69.65 | 68.55 | 69.58 | 1,713,728 | +1.62(+2.38%) |
Sep 21, 2009 | 67.37 | 68.29 | 66.57 | 67.96 | 1,772,671 | -0.59(-0.86%) |
Sep 18, 2009 | 70.01 | 70.01 | 67.64 | 68.55 | 3,107,194 | -1.00(-1.44%) |
Sep 17, 2009 | 70.23 | 70.77 | 69.02 | 69.55 | 3,105,724 | -0.28(-0.41%) |
Sep 16, 2009 | 69.16 | 70.94 | 68.64 | 69.83 | 3,389,244 | +0.77(+1.12%) |
Sep 15, 2009 | 68.87 | 69.22 | 67.63 | 69.06 | 2,616,203 | +0.43(+0.63%) |
Sep 14, 2009 | 67.43 | 68.74 | 67.18 | 68.63 | 2,096,022 | +0.32(+0.47%) |
Sep 11, 2009 | 69.05 | 69.80 | 67.49 | 68.31 | 3,484,347 | -0.61(-0.88%) |
Sep 10, 2009 | 66.86 | 69.10 | 66.27 | 68.91 | 3,325,216 | +2.55(+3.84%) |
Sep 09, 2009 | 67.02 | 67.32 | 65.79 | 66.37 | 3,711,763 | -0.59(-0.88%) |
Sep 08, 2009 | 65.89 | 67.28 | 65.89 | 66.96 | 3,047,656 | +2.28(+3.53%) |
Sep 04, 2009 | 63.22 | 64.92 | 63.10 | 64.68 | 1,802,380 | +1.19(+1.87%) |
Sep 03, 2009 | 63.46 | 63.65 | 62.82 | 63.49 | 2,708,413 | +0.58(+0.93%) |
Sep 02, 2009 | 63.84 | 64.48 | 62.52 | 62.90 | 2,692,913 | -0.99(-1.55%) |