Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 72.42 | 73.01 | 71.68 | 72.83 | 898,159 | -0.09(-0.12%) |
Nov 27, 2009 | 72.59 | 73.61 | 71.25 | 72.92 | 534,805 | -1.66(-2.23%) |
Nov 25, 2009 | 73.45 | 75.27 | 73.45 | 74.58 | 549,881 | -0.44(-0.58%) |
Nov 24, 2009 | 75.63 | 75.73 | 73.66 | 75.02 | 613,206 | -0.12(-0.15%) |
Nov 23, 2009 | 73.53 | 75.63 | 73.53 | 75.14 | 953,401 | +1.77(+2.41%) |
Nov 20, 2009 | 73.27 | 73.58 | 72.70 | 73.36 | 980,523 | -0.04(-0.05%) |
Nov 19, 2009 | 74.59 | 74.86 | 72.91 | 73.40 | 818,797 | -1.47(-1.96%) |
Nov 18, 2009 | 77.18 | 77.32 | 74.82 | 74.87 | 1,042,359 | -2.57(-3.32%) |
Nov 17, 2009 | 77.54 | 77.95 | 76.91 | 77.45 | 474,729 | -0.51(-0.66%) |
Nov 16, 2009 | 77.71 | 78.28 | 77.48 | 77.96 | 784,272 | +0.44(+0.56%) |
Nov 13, 2009 | 77.34 | 78.05 | 76.70 | 77.52 | 522,186 | +0.83(+1.08%) |
Nov 12, 2009 | 77.47 | 78.23 | 76.49 | 76.69 | 805,886 | -1.10(-1.42%) |
Nov 11, 2009 | 77.22 | 78.18 | 76.63 | 77.80 | 696,322 | +1.40(+1.84%) |
Nov 10, 2009 | 76.91 | 77.49 | 75.69 | 76.39 | 773,153 | -0.58(-0.75%) |
Nov 09, 2009 | 75.41 | 77.34 | 75.06 | 76.97 | 642,243 | +2.05(+2.74%) |
Nov 06, 2009 | 74.27 | 75.36 | 73.55 | 74.92 | 716,811 | +0.44(+0.58%) |
Nov 05, 2009 | 73.68 | 75.20 | 73.60 | 74.49 | 1,088,861 | +1.33(+1.82%) |
Nov 04, 2009 | 74.70 | 75.03 | 72.92 | 73.15 | 941,985 | -0.69(-0.93%) |
Nov 03, 2009 | 73.51 | 74.38 | 73.14 | 73.84 | 922,880 | +0.18(+0.25%) |
Nov 02, 2009 | 74.26 | 74.82 | 73.04 | 73.66 | 1,166,563 | +0.10(+0.13%) |
Oct 30, 2009 | 75.31 | 76.17 | 73.06 | 73.56 | 1,383,376 | -1.89(-2.50%) |
Oct 29, 2009 | 74.68 | 79.71 | 73.28 | 75.44 | 2,789,777 | +1.09(+1.47%) |
Oct 28, 2009 | 76.69 | 77.27 | 74.06 | 74.35 | 1,403,179 | -2.97(-3.84%) |
Oct 27, 2009 | 79.24 | 79.24 | 76.33 | 77.32 | 1,325,752 | -1.68(-2.13%) |
Oct 26, 2009 | 79.73 | 80.58 | 78.36 | 79.00 | 872,271 | -0.34(-0.43%) |
Oct 23, 2009 | 79.13 | 81.07 | 78.78 | 79.34 | 678,891 | -1.29(-1.60%) |
Oct 22, 2009 | 79.08 | 81.00 | 77.95 | 80.63 | 968,861 | +1.51(+1.91%) |
Oct 21, 2009 | 80.39 | 81.92 | 79.01 | 79.12 | 1,014,996 | -1.24(-1.54%) |
Oct 20, 2009 | 80.01 | 82.03 | 79.84 | 80.36 | 938,283 | -2.36(-2.85%) |
Oct 19, 2009 | 82.02 | 83.02 | 81.26 | 82.72 | 687,232 | +1.10(+1.35%) |
Oct 16, 2009 | 81.57 | 82.05 | 80.52 | 81.62 | 764,925 | -0.46(-0.57%) |
Oct 15, 2009 | 81.75 | 82.47 | 81.53 | 82.08 | 511,540 | -0.16(-0.20%) |
Oct 14, 2009 | 83.16 | 83.16 | 81.43 | 82.25 | 1,161,949 | -0.18(-0.22%) |
Oct 13, 2009 | 81.46 | 83.14 | 81.45 | 82.43 | 2,186,881 | +1.19(+1.46%) |
Oct 12, 2009 | 81.41 | 82.54 | 80.49 | 81.24 | 2,056,263 | -0.42(-0.51%) |
Oct 09, 2009 | 77.74 | 82.27 | 77.64 | 81.66 | 2,182,313 | +3.02(+3.84%) |
Oct 08, 2009 | 76.25 | 78.65 | 75.45 | 78.64 | 2,050,915 | +3.11(+4.12%) |
Oct 07, 2009 | 72.55 | 75.70 | 72.55 | 75.52 | 1,203,322 | +2.65(+3.64%) |
Oct 06, 2009 | 71.58 | 73.95 | 70.82 | 72.87 | 784,070 | +1.74(+2.45%) |
Oct 05, 2009 | 70.69 | 71.58 | 70.19 | 71.13 | 539,106 | +1.00(+1.42%) |
Oct 02, 2009 | 68.81 | 70.49 | 68.20 | 70.13 | 793,607 | +0.34(+0.49%) |
Oct 01, 2009 | 72.18 | 72.49 | 69.58 | 69.80 | 918,774 | -2.56(-3.54%) |
Sep 30, 2009 | 71.05 | 72.55 | 70.13 | 72.36 | 920,545 | +0.80(+1.12%) |
Sep 29, 2009 | 72.23 | 72.55 | 71.28 | 71.56 | 401,590 | -0.65(-0.90%) |
Sep 28, 2009 | 71.36 | 72.73 | 70.98 | 72.20 | 589,163 | +1.53(+2.16%) |
Sep 25, 2009 | 70.70 | 71.15 | 70.07 | 70.68 | 709,957 | +0.01(+0.01%) |
Sep 24, 2009 | 70.99 | 71.88 | 70.06 | 70.67 | 1,023,406 | -0.70(-0.98%) |
Sep 23, 2009 | 72.72 | 72.85 | 71.36 | 71.36 | 877,978 | -1.35(-1.86%) |
Sep 22, 2009 | 71.55 | 72.95 | 71.19 | 72.72 | 1,027,101 | +1.24(+1.73%) |
Sep 21, 2009 | 68.20 | 72.31 | 68.20 | 71.48 | 1,787,792 | +2.86(+4.17%) |
Sep 18, 2009 | 66.79 | 68.62 | 66.69 | 68.62 | 1,288,709 | +2.23(+3.37%) |
Sep 17, 2009 | 66.14 | 67.13 | 65.78 | 66.38 | 544,275 | -0.25(-0.38%) |
Sep 16, 2009 | 65.91 | 66.74 | 65.12 | 66.63 | 695,421 | +0.85(+1.29%) |
Sep 15, 2009 | 65.64 | 66.12 | 64.35 | 65.78 | 783,054 | +0.52(+0.80%) |
Sep 14, 2009 | 64.15 | 65.45 | 63.85 | 65.26 | 837,002 | +0.57(+0.88%) |
Sep 11, 2009 | 63.75 | 64.81 | 63.32 | 64.69 | 975,299 | +0.97(+1.52%) |
Sep 10, 2009 | 63.70 | 63.85 | 63.05 | 63.72 | 655,557 | +0.22(+0.35%) |
Sep 09, 2009 | 61.91 | 63.73 | 61.52 | 63.50 | 921,433 | +1.59(+2.56%) |
Sep 08, 2009 | 61.90 | 62.30 | 61.46 | 61.91 | 365,326 | +0.28(+0.46%) |
Sep 04, 2009 | 61.07 | 61.85 | 60.44 | 61.63 | 331,355 | +0.71(+1.16%) |
Sep 03, 2009 | 60.22 | 61.53 | 59.87 | 60.92 | 814,670 | +0.76(+1.27%) |
Sep 02, 2009 | 59.16 | 60.74 | 59.08 | 60.16 | 630,709 | +0.44(+0.73%) |