Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 64.24 | 64.95 | 63.91 | 64.64 | 898,753 | +0.20(+0.31%) |
Nov 27, 2009 | 63.91 | 64.89 | 63.41 | 64.44 | 361,708 | -0.66(-1.01%) |
Nov 25, 2009 | 65.01 | 65.23 | 64.62 | 65.10 | 356,114 | +0.37(+0.58%) |
Nov 24, 2009 | 65.10 | 65.12 | 64.41 | 64.73 | 834,604 | -0.45(-0.69%) |
Nov 23, 2009 | 65.46 | 66.06 | 65.05 | 65.17 | 630,474 | +0.49(+0.76%) |
Nov 20, 2009 | 64.50 | 64.78 | 64.26 | 64.68 | 1,828,798 | -0.11(-0.17%) |
Nov 19, 2009 | 65.45 | 65.80 | 64.35 | 64.79 | 1,629,608 | -1.14(-1.73%) |
Nov 18, 2009 | 66.46 | 66.46 | 65.70 | 65.93 | 956,816 | -0.44(-0.66%) |
Nov 17, 2009 | 66.17 | 66.42 | 65.71 | 66.37 | 1,385,985 | +0.14(+0.21%) |
Nov 16, 2009 | 65.20 | 66.51 | 65.20 | 66.23 | 951,894 | +1.35(+2.08%) |
Nov 13, 2009 | 64.76 | 65.11 | 64.40 | 64.88 | 518,198 | +0.41(+0.64%) |
Nov 12, 2009 | 65.34 | 65.52 | 64.28 | 64.47 | 892,765 | -0.87(-1.33%) |
Nov 11, 2009 | 64.53 | 65.38 | 64.43 | 65.34 | 1,179,743 | +1.29(+2.01%) |
Nov 10, 2009 | 63.94 | 64.24 | 63.46 | 64.05 | 592,116 | -0.03(-0.04%) |
Nov 09, 2009 | 63.33 | 64.23 | 63.07 | 64.08 | 917,007 | +1.14(+1.81%) |
Nov 06, 2009 | 62.09 | 63.22 | 61.94 | 62.94 | 604,148 | +0.70(+1.13%) |
Nov 05, 2009 | 61.05 | 62.27 | 61.05 | 62.23 | 682,769 | +1.32(+2.17%) |
Nov 04, 2009 | 62.51 | 62.51 | 60.89 | 60.91 | 1,327,290 | -0.94(-1.52%) |
Nov 03, 2009 | 61.24 | 61.94 | 61.03 | 61.85 | 2,422,101 | +3.15(+5.37%) |
Nov 02, 2009 | 59.24 | 59.81 | 57.88 | 58.70 | 1,337,941 | -0.41(-0.70%) |
Oct 30, 2009 | 60.44 | 60.81 | 58.72 | 59.11 | 1,321,796 | -1.46(-2.41%) |
Oct 29, 2009 | 60.08 | 60.82 | 59.94 | 60.57 | 1,341,129 | +0.94(+1.58%) |
Oct 28, 2009 | 60.83 | 61.62 | 59.51 | 59.63 | 1,383,582 | -1.18(-1.94%) |
Oct 27, 2009 | 61.93 | 62.34 | 60.54 | 60.81 | 1,470,431 | -1.11(-1.80%) |
Oct 26, 2009 | 62.47 | 63.58 | 61.71 | 61.92 | 722,942 | -0.46(-0.73%) |
Oct 23, 2009 | 62.68 | 62.73 | 62.18 | 62.38 | 1,523,425 | -2.26(-3.49%) |
Oct 22, 2009 | 64.47 | 64.74 | 63.31 | 64.63 | 896,229 | +0.03(+0.05%) |
Oct 21, 2009 | 66.19 | 66.79 | 64.49 | 64.60 | 1,242,505 | -1.79(-2.69%) |
Oct 20, 2009 | 65.83 | 66.50 | 65.77 | 66.39 | 717,628 | +0.25(+0.37%) |
Oct 19, 2009 | 65.93 | 66.49 | 65.77 | 66.14 | 411,358 | +0.18(+0.28%) |
Oct 16, 2009 | 65.73 | 66.22 | 65.16 | 65.96 | 461,881 | -0.20(-0.30%) |
Oct 15, 2009 | 66.25 | 66.65 | 65.48 | 66.16 | 438,098 | -0.43(-0.64%) |
Oct 14, 2009 | 64.85 | 66.60 | 64.85 | 66.59 | 792,403 | +2.46(+3.83%) |
Oct 13, 2009 | 64.08 | 64.31 | 63.37 | 64.13 | 384,756 | -0.22(-0.34%) |
Oct 12, 2009 | 64.47 | 64.76 | 63.87 | 64.35 | 358,585 | +0.49(+0.77%) |
Oct 09, 2009 | 63.84 | 64.04 | 63.27 | 63.86 | 570,508 | +0.13(+0.20%) |
Oct 08, 2009 | 62.59 | 64.15 | 62.59 | 63.73 | 628,719 | +1.45(+2.33%) |
Oct 07, 2009 | 62.00 | 62.71 | 61.68 | 62.28 | 451,862 | +0.01(+0.01%) |
Oct 06, 2009 | 62.31 | 63.23 | 61.70 | 62.27 | 1,166,565 | +0.43(+0.69%) |
Oct 05, 2009 | 61.08 | 61.99 | 60.81 | 61.84 | 562,681 | +0.90(+1.48%) |
Oct 02, 2009 | 60.54 | 61.40 | 60.21 | 60.94 | 1,034,491 | -0.26(-0.42%) |
Oct 01, 2009 | 62.40 | 62.96 | 61.10 | 61.19 | 1,733,809 | -1.50(-2.39%) |
Sep 30, 2009 | 63.27 | 63.64 | 61.73 | 62.69 | 713,034 | -0.45(-0.71%) |
Sep 29, 2009 | 63.88 | 64.02 | 63.07 | 63.14 | 829,804 | -0.91(-1.43%) |
Sep 28, 2009 | 62.95 | 64.14 | 62.90 | 64.05 | 668,567 | +1.15(+1.83%) |
Sep 25, 2009 | 63.84 | 64.01 | 62.44 | 62.90 | 470,236 | -0.89(-1.39%) |
Sep 24, 2009 | 65.04 | 65.47 | 63.49 | 63.79 | 688,201 | -1.15(-1.77%) |
Sep 23, 2009 | 65.77 | 66.05 | 64.83 | 64.94 | 694,760 | -0.67(-1.02%) |
Sep 22, 2009 | 65.87 | 66.12 | 65.36 | 65.60 | 725,393 | +0.19(+0.29%) |
Sep 21, 2009 | 65.08 | 65.85 | 64.58 | 65.41 | 635,125 | -0.37(-0.56%) |
Sep 18, 2009 | 66.42 | 66.59 | 65.37 | 65.78 | 387,713 | -0.12(-0.18%) |
Sep 17, 2009 | 66.04 | 67.20 | 65.29 | 65.90 | 1,202,585 | -0.43(-0.65%) |
Sep 16, 2009 | 66.92 | 67.09 | 65.79 | 66.33 | 1,005,846 | -0.05(-0.08%) |
Sep 15, 2009 | 66.13 | 66.64 | 65.71 | 66.38 | 901,909 | +0.28(+0.43%) |
Sep 14, 2009 | 65.12 | 66.14 | 64.89 | 66.10 | 597,743 | +0.36(+0.54%) |
Sep 11, 2009 | 65.32 | 65.99 | 64.95 | 65.74 | 1,901,453 | +1.65(+2.58%) |
Sep 10, 2009 | 62.82 | 64.20 | 62.76 | 64.09 | 660,181 | +1.42(+2.26%) |
Sep 09, 2009 | 62.18 | 63.14 | 61.68 | 62.67 | 1,078,208 | +0.69(+1.12%) |
Sep 08, 2009 | 62.26 | 62.53 | 61.60 | 61.98 | 532,532 | +0.21(+0.34%) |
Sep 04, 2009 | 60.50 | 62.02 | 60.36 | 61.77 | 1,136,003 | +1.23(+2.04%) |
Sep 03, 2009 | 59.65 | 60.64 | 58.89 | 60.53 | 972,725 | +1.32(+2.22%) |
Sep 02, 2009 | 59.01 | 59.71 | 58.63 | 59.22 | 422,680 | -0.21(-0.35%) |