Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 66.30 | 66.30 | 66.30 | 0 | +0.20(+0.30%) | |
Dec 30, 2009 | 66.00 | 66.40 | 65.96 | 66.10 | 4,740 | -0.41(-0.62%) |
Dec 29, 2009 | 66.77 | 66.85 | 66.29 | 66.51 | 12,184 | +0.41(+0.62%) |
Dec 28, 2009 | 66.50 | 66.65 | 66.10 | 66.10 | 6,210 | +0.40(+0.61%) |
Dec 24, 2009 | 65.80 | 66.24 | 65.70 | 65.70 | 6,860 | +0.20(+0.31%) |
Dec 23, 2009 | 65.30 | 65.70 | 65.18 | 65.50 | 5,820 | +0.15(+0.23%) |
Dec 22, 2009 | 65.45 | 65.77 | 65.06 | 65.35 | 12,216 | +0.26(+0.40%) |
Dec 21, 2009 | 65.28 | 65.74 | 65.09 | 65.09 | 13,706 | -0.06(-0.09%) |
Dec 18, 2009 | 65.60 | 65.60 | 64.42 | 65.15 | 21,073 | -0.10(-0.15%) |
Dec 17, 2009 | 65.50 | 65.85 | 65.10 | 65.25 | 10,938 | -1.00(-1.51%) |
Dec 16, 2009 | 66.33 | 67.05 | 66.25 | 66.25 | 6,915 | +0.75(+1.15%) |
Dec 15, 2009 | 65.35 | 65.79 | 65.25 | 65.50 | 12,138 | +0.27(+0.41%) |
Dec 14, 2009 | 65.25 | 65.35 | 65.15 | 65.23 | 11,104 | +0.73(+1.13%) |
Dec 11, 2009 | 64.25 | 64.65 | 63.83 | 64.50 | 13,141 | +1.30(+2.06%) |
Dec 10, 2009 | 63.74 | 63.89 | 63.10 | 63.20 | 11,474 | -0.39(-0.61%) |
Dec 09, 2009 | 62.85 | 63.75 | 62.67 | 63.59 | 25,410 | +0.59(+0.94%) |
Dec 08, 2009 | 63.15 | 63.51 | 62.76 | 63.00 | 11,264 | -1.51(-2.34%) |
Dec 07, 2009 | 64.95 | 65.30 | 64.51 | 64.51 | 6,085 | -0.49(-0.75%) |
Dec 04, 2009 | 66.15 | 66.27 | 64.67 | 65.00 | 13,834 | -0.78(-1.19%) |
Dec 03, 2009 | 66.60 | 66.89 | 65.78 | 65.78 | 15,639 | -0.82(-1.23%) |
Dec 02, 2009 | 66.44 | 67.20 | 66.36 | 66.60 | 8,813 | +0.93(+1.42%) |
Dec 01, 2009 | 65.34 | 66.10 | 65.12 | 65.67 | 8,011 | +2.12(+3.34%) |
Nov 30, 2009 | 63.35 | 64.25 | 62.91 | 63.55 | 22,690 | -0.58(-0.90%) |
Nov 27, 2009 | 63.08 | 64.29 | 63.08 | 64.13 | 8,645 | -3.00(-4.47%) |
Nov 25, 2009 | 66.50 | 67.31 | 66.47 | 67.13 | 10,754 | +1.86(+2.85%) |
Nov 24, 2009 | 65.42 | 65.65 | 65.00 | 65.27 | 18,098 | +0.22(+0.34%) |
Nov 23, 2009 | 65.60 | 65.82 | 65.05 | 65.05 | 8,054 | +1.50(+2.36%) |
Nov 20, 2009 | 63.61 | 63.85 | 63.05 | 63.55 | 9,567 | -1.55(-2.38%) |
Nov 19, 2009 | 65.24 | 65.24 | 64.49 | 65.10 | 10,625 | -0.55(-0.84%) |
Nov 18, 2009 | 65.97 | 66.25 | 65.45 | 65.65 | 11,670 | -0.13(-0.20%) |
Nov 17, 2009 | 65.63 | 65.90 | 65.15 | 65.78 | 13,111 | -0.72(-1.08%) |
Nov 16, 2009 | 66.18 | 66.95 | 66.18 | 66.50 | 17,872 | +1.36(+2.09%) |
Nov 13, 2009 | 64.60 | 65.80 | 64.47 | 65.14 | 11,709 | -0.36(-0.55%) |
Nov 12, 2009 | 66.01 | 66.68 | 65.50 | 65.50 | 24,969 | -0.10(-0.15%) |
Nov 11, 2009 | 66.20 | 66.56 | 65.53 | 65.60 | 56,133 | +1.35(+2.10%) |
Nov 10, 2009 | 63.70 | 64.39 | 63.68 | 64.25 | 5,852 | -0.40(-0.62%) |
Nov 09, 2009 | 63.90 | 64.65 | 63.90 | 64.65 | 7,961 | +3.40(+5.55%) |
Nov 06, 2009 | 60.75 | 61.79 | 60.75 | 61.25 | 24,336 | -0.95(-1.53%) |
Nov 05, 2009 | 62.15 | 62.75 | 62.00 | 62.20 | 9,745 | +1.15(+1.88%) |
Nov 04, 2009 | 61.10 | 61.70 | 61.00 | 61.05 | 69,647 | +1.68(+2.83%) |
Nov 03, 2009 | 58.23 | 59.60 | 58.22 | 59.37 | 12,768 | +0.22(+0.37%) |
Nov 02, 2009 | 59.12 | 60.15 | 58.65 | 59.15 | 38,027 | +0.64(+1.09%) |
Oct 30, 2009 | 61.10 | 61.10 | 58.51 | 58.51 | 34,677 | -2.82(-4.60%) |
Oct 29, 2009 | 60.75 | 61.70 | 60.53 | 61.33 | 23,357 | +1.73(+2.90%) |
Oct 28, 2009 | 61.23 | 61.75 | 59.56 | 59.60 | 12,627 | -2.05(-3.33%) |
Oct 27, 2009 | 62.10 | 62.50 | 61.60 | 61.65 | 25,055 | -4.71(-7.10%) |
Oct 26, 2009 | 68.27 | 68.95 | 66.28 | 66.36 | 23,256 | +0.36(+0.55%) |
Oct 23, 2009 | 66.50 | 66.50 | 66.00 | 66.00 | 8,076 | -1.20(-1.79%) |
Oct 22, 2009 | 66.44 | 67.20 | 66.05 | 67.20 | 17,494 | +1.20(+1.82%) |
Oct 21, 2009 | 66.10 | 67.02 | 66.00 | 66.00 | 124,724 | -1.18(-1.76%) |
Oct 20, 2009 | 67.20 | 67.35 | 67.10 | 67.18 | 9,316 | -1.27(-1.86%) |
Oct 19, 2009 | 68.60 | 68.75 | 68.30 | 68.45 | 25,244 | -0.11(-0.16%) |
Oct 16, 2009 | 68.30 | 68.95 | 68.10 | 68.56 | 32,429 | -0.19(-0.28%) |
Oct 15, 2009 | 68.42 | 68.80 | 68.42 | 68.75 | 20,607 | -0.56(-0.81%) |
Oct 14, 2009 | 69.95 | 70.00 | 69.13 | 69.31 | 10,939 | +2.01(+2.99%) |
Oct 13, 2009 | 67.45 | 67.55 | 66.65 | 67.30 | 15,836 | +1.05(+1.58%) |
Oct 12, 2009 | 66.58 | 66.75 | 66.25 | 66.25 | 6,659 | +1.25(+1.92%) |
Oct 09, 2009 | 65.00 | 65.10 | 64.65 | 65.00 | 4,518 | +0.53(+0.82%) |
Oct 08, 2009 | 63.65 | 64.47 | 63.40 | 64.47 | 23,647 | +1.87(+2.99%) |
Oct 07, 2009 | 62.36 | 63.09 | 62.20 | 62.60 | 5,535 | +1.00(+1.62%) |
Oct 06, 2009 | 61.05 | 62.25 | 61.05 | 61.60 | 31,275 | +0.93(+1.53%) |
Oct 05, 2009 | 60.18 | 60.89 | 59.97 | 60.67 | 21,931 | +1.08(+1.81%) |
Oct 02, 2009 | 59.50 | 60.19 | 59.48 | 59.59 | 19,704 | -0.41(-0.68%) |