Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 66.92 | 66.92 | 66.92 | 0 | +0.92(+1.39%) | |
Dec 30, 2009 | 65.99 | 66.00 | 65.30 | 66.00 | 47,052 | +0.00(+0.00%) |
Dec 29, 2009 | 66.42 | 66.42 | 65.97 | 66.00 | 38,466 | -0.20(-0.30%) |
Dec 24, 2009 | 65.99 | 66.35 | 65.49 | 66.20 | 39,901 | +0.21(+0.32%) |
Dec 23, 2009 | 65.50 | 66.06 | 65.37 | 65.99 | 499,512 | +0.65(+0.99%) |
Dec 22, 2009 | 64.96 | 65.45 | 64.15 | 65.34 | 398,645 | +0.79(+1.22%) |
Dec 21, 2009 | 64.09 | 65.15 | 63.91 | 64.55 | 91,041 | +0.85(+1.33%) |
Dec 18, 2009 | 63.83 | 64.05 | 63.50 | 63.70 | 266,807 | -0.20(-0.31%) |
Dec 17, 2009 | 64.19 | 64.19 | 62.75 | 63.90 | 99,323 | -0.29(-0.45%) |
Dec 16, 2009 | 62.96 | 64.88 | 62.96 | 64.19 | 126,435 | +1.20(+1.91%) |
Dec 15, 2009 | 63.29 | 63.75 | 62.81 | 62.99 | 95,053 | -0.30(-0.47%) |
Dec 14, 2009 | 62.00 | 63.29 | 62.20 | 63.29 | 62,041 | +1.20(+1.93%) |
Dec 11, 2009 | 63.00 | 63.34 | 61.81 | 62.09 | 110,556 | -0.91(-1.44%) |
Dec 10, 2009 | 62.86 | 63.32 | 62.50 | 63.00 | 76,198 | +0.43(+0.69%) |
Dec 09, 2009 | 62.96 | 62.96 | 61.71 | 62.57 | 88,673 | -0.06(-0.10%) |
Dec 08, 2009 | 62.81 | 62.92 | 62.01 | 62.63 | 96,720 | -0.18(-0.29%) |
Dec 07, 2009 | 63.18 | 63.19 | 62.65 | 62.81 | 79,341 | -0.30(-0.48%) |
Dec 04, 2009 | 62.40 | 63.75 | 62.40 | 63.11 | 86,540 | +0.75(+1.20%) |
Dec 03, 2009 | 63.31 | 63.57 | 62.35 | 62.36 | 56,323 | -0.81(-1.28%) |
Dec 02, 2009 | 63.30 | 63.68 | 62.87 | 63.17 | 92,704 | -0.06(-0.09%) |
Dec 01, 2009 | 62.37 | 63.49 | 62.19 | 63.23 | 107,454 | +1.48(+2.40%) |
Nov 30, 2009 | 61.57 | 62.13 | 61.10 | 61.75 | 159,248 | +0.66(+1.08%) |
Nov 27, 2009 | 61.00 | 61.50 | 60.77 | 61.09 | 133,851 | -0.02(-0.03%) |
Nov 26, 2009 | 60.45 | 61.49 | 60.45 | 61.11 | 127,489 | +0.36(+0.59%) |
Nov 25, 2009 | 59.65 | 60.97 | 59.60 | 60.75 | 150,531 | +1.65(+2.79%) |
Nov 24, 2009 | 59.15 | 59.77 | 58.64 | 59.10 | 110,302 | +0.00(+0.00%) |
Nov 23, 2009 | 60.01 | 60.48 | 59.08 | 59.10 | 110,696 | -0.86(-1.43%) |
Nov 20, 2009 | 59.83 | 60.29 | 59.70 | 59.96 | 69,895 | +0.12(+0.20%) |
Nov 19, 2009 | 59.50 | 60.12 | 59.08 | 59.84 | 92,890 | -0.01(-0.02%) |
Nov 18, 2009 | 59.13 | 60.77 | 59.00 | 59.85 | 209,888 | +0.65(+1.10%) |
Nov 17, 2009 | 58.68 | 59.47 | 58.40 | 59.20 | 144,244 | +1.41(+2.44%) |
Nov 16, 2009 | 57.00 | 57.79 | 57.00 | 57.79 | 124,612 | +0.84(+1.47%) |
Nov 13, 2009 | 56.90 | 56.95 | 56.26 | 56.95 | 87,722 | +0.09(+0.16%) |
Nov 12, 2009 | 55.82 | 56.96 | 55.70 | 56.86 | 78,093 | +0.98(+1.75%) |
Nov 11, 2009 | 56.95 | 57.18 | 55.69 | 55.88 | 112,930 | -0.86(-1.52%) |
Nov 10, 2009 | 56.32 | 56.99 | 56.01 | 56.74 | 79,379 | +0.18(+0.32%) |
Nov 09, 2009 | 55.81 | 56.65 | 55.67 | 56.56 | 138,544 | +1.14(+2.06%) |
Nov 06, 2009 | 55.40 | 55.77 | 55.12 | 55.42 | 67,732 | -0.30(-0.54%) |
Nov 05, 2009 | 55.29 | 55.72 | 55.07 | 55.72 | 100,629 | +0.44(+0.80%) |
Nov 04, 2009 | 55.10 | 55.90 | 55.00 | 55.28 | 95,106 | +0.21(+0.38%) |
Nov 03, 2009 | 54.75 | 55.68 | 54.10 | 55.07 | 102,940 | +0.37(+0.68%) |
Nov 02, 2009 | 55.05 | 55.40 | 54.43 | 54.70 | 100,835 | -0.46(-0.83%) |
Oct 30, 2009 | 55.78 | 55.88 | 54.70 | 55.16 | 159,314 | -0.73(-1.31%) |
Oct 29, 2009 | 55.80 | 56.30 | 55.50 | 55.89 | 116,416 | +0.14(+0.25%) |
Oct 28, 2009 | 55.90 | 56.50 | 55.75 | 55.75 | 128,129 | -0.28(-0.50%) |
Oct 27, 2009 | 55.75 | 56.47 | 55.57 | 56.03 | 218,098 | +0.28(+0.50%) |
Oct 26, 2009 | 56.30 | 56.30 | 55.35 | 55.75 | 118,982 | -0.43(-0.77%) |
Oct 23, 2009 | 56.49 | 56.35 | 55.95 | 56.18 | 53,192 | -0.01(-0.02%) |
Oct 22, 2009 | 56.00 | 56.42 | 55.91 | 56.19 | 96,601 | +0.17(+0.30%) |
Oct 21, 2009 | 56.49 | 56.64 | 56.00 | 56.02 | 105,419 | -0.48(-0.85%) |
Oct 20, 2009 | 56.20 | 56.50 | 56.00 | 56.50 | 66,190 | +0.33(+0.59%) |
Oct 19, 2009 | 56.27 | 56.44 | 56.07 | 56.17 | 41,630 | +0.02(+0.04%) |
Oct 16, 2009 | 56.00 | 56.31 | 55.83 | 56.15 | 77,656 | +0.21(+0.38%) |
Oct 15, 2009 | 56.00 | 56.88 | 55.88 | 55.94 | 56,254 | -0.48(-0.85%) |
Oct 14, 2009 | 56.41 | 56.69 | 56.04 | 56.42 | 47,476 | +0.53(+0.95%) |
Oct 13, 2009 | 56.63 | 57.11 | 55.81 | 55.89 | 103,384 | -0.98(-1.72%) |
Oct 09, 2009 | 56.72 | 57.28 | 56.70 | 56.87 | 46,836 | -0.15(-0.26%) |
Oct 08, 2009 | 57.35 | 57.58 | 56.91 | 57.02 | 87,247 | -0.30(-0.52%) |
Oct 07, 2009 | 56.92 | 57.45 | 56.69 | 57.32 | 80,032 | +0.59(+1.04%) |
Oct 06, 2009 | 56.75 | 57.07 | 55.61 | 56.73 | 65,213 | -0.02(-0.04%) |
Oct 05, 2009 | 56.14 | 56.92 | 55.21 | 56.75 | 85,761 | +0.76(+1.36%) |
Oct 02, 2009 | 55.51 | 56.29 | 54.91 | 55.99 | 147,564 | +0.48(+0.86%) |