Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 63.97 | 64.64 | 62.62 | 62.81 | 500,396 | -1.71(-2.65%) |
Oct 29, 2009 | 64.04 | 66.33 | 63.85 | 64.52 | 608,551 | +1.43(+2.27%) |
Oct 28, 2009 | 65.50 | 65.53 | 62.71 | 63.09 | 354,373 | -2.61(-3.97%) |
Oct 27, 2009 | 66.26 | 66.49 | 65.17 | 65.70 | 451,699 | -0.17(-0.26%) |
Oct 26, 2009 | 66.18 | 67.58 | 65.01 | 65.87 | 387,378 | -0.34(-0.51%) |
Oct 23, 2009 | 66.33 | 66.68 | 66.17 | 66.21 | 495,131 | -1.23(-1.83%) |
Oct 22, 2009 | 67.43 | 67.91 | 66.34 | 67.44 | 350,409 | +0.30(+0.45%) |
Oct 21, 2009 | 66.79 | 68.60 | 66.79 | 67.14 | 432,901 | -0.70(-1.04%) |
Oct 20, 2009 | 66.78 | 68.15 | 66.73 | 67.84 | 666,173 | +1.69(+2.56%) |
Oct 19, 2009 | 68.93 | 68.95 | 65.83 | 66.15 | 1,173,693 | -3.09(-4.47%) |
Oct 16, 2009 | 72.29 | 72.29 | 66.57 | 69.24 | 1,886,446 | -7.67(-9.98%) |
Oct 15, 2009 | 76.89 | 77.39 | 76.01 | 76.92 | 399,693 | +0.76(+1.00%) |
Oct 14, 2009 | 75.61 | 76.19 | 74.59 | 76.15 | 391,389 | +1.63(+2.18%) |
Oct 13, 2009 | 75.92 | 76.21 | 74.06 | 74.53 | 198,554 | -1.13(-1.49%) |
Oct 12, 2009 | 75.92 | 76.32 | 74.93 | 75.66 | 76,950 | +0.08(+0.10%) |
Oct 09, 2009 | 75.06 | 75.95 | 74.62 | 75.58 | 121,317 | +0.10(+0.14%) |
Oct 08, 2009 | 74.46 | 75.70 | 73.26 | 75.47 | 339,519 | +2.62(+3.60%) |
Oct 07, 2009 | 72.97 | 73.81 | 72.41 | 72.85 | 117,653 | -0.15(-0.20%) |
Oct 06, 2009 | 73.21 | 74.48 | 72.05 | 73.00 | 170,282 | +0.50(+0.70%) |
Oct 05, 2009 | 69.75 | 72.76 | 69.55 | 72.49 | 221,062 | +2.61(+3.73%) |
Oct 02, 2009 | 70.52 | 71.67 | 69.29 | 69.88 | 189,639 | -0.99(-1.40%) |
Oct 01, 2009 | 73.98 | 73.98 | 70.71 | 70.88 | 187,729 | -3.15(-4.26%) |
Sep 30, 2009 | 75.20 | 75.48 | 72.94 | 74.03 | 145,120 | -1.00(-1.33%) |
Sep 29, 2009 | 74.87 | 75.92 | 74.49 | 75.03 | 193,406 | +0.68(+0.91%) |
Sep 28, 2009 | 71.95 | 75.14 | 71.61 | 74.35 | 257,732 | +2.44(+3.40%) |
Sep 25, 2009 | 72.04 | 72.55 | 71.32 | 71.91 | 124,843 | -0.51(-0.71%) |
Sep 24, 2009 | 74.40 | 74.46 | 71.32 | 72.42 | 112,703 | -1.39(-1.88%) |
Sep 23, 2009 | 75.83 | 75.83 | 73.68 | 73.81 | 215,663 | -2.07(-2.73%) |
Sep 22, 2009 | 76.56 | 76.60 | 74.60 | 75.88 | 196,409 | +0.05(+0.07%) |
Sep 21, 2009 | 74.59 | 76.00 | 72.74 | 75.83 | 254,763 | +0.52(+0.69%) |
Sep 18, 2009 | 76.55 | 76.61 | 74.32 | 75.31 | 514,248 | -0.62(-0.81%) |
Sep 17, 2009 | 75.01 | 77.12 | 74.44 | 75.92 | 345,102 | +0.12(+0.16%) |
Sep 16, 2009 | 76.06 | 76.76 | 75.61 | 75.80 | 290,560 | +0.10(+0.13%) |
Sep 15, 2009 | 75.14 | 76.46 | 74.70 | 75.71 | 214,517 | +0.36(+0.47%) |
Sep 14, 2009 | 73.40 | 75.49 | 72.14 | 75.35 | 225,105 | +1.71(+2.32%) |
Sep 11, 2009 | 74.23 | 75.50 | 73.18 | 73.64 | 220,780 | -0.70(-0.94%) |
Sep 10, 2009 | 74.13 | 74.56 | 72.87 | 74.33 | 230,731 | +0.27(+0.36%) |
Sep 09, 2009 | 73.32 | 74.55 | 72.30 | 74.06 | 376,343 | +0.86(+1.18%) |
Sep 08, 2009 | 72.40 | 73.63 | 71.54 | 73.20 | 321,041 | +2.26(+3.19%) |
Sep 04, 2009 | 70.65 | 71.04 | 69.42 | 70.94 | 265,702 | +0.42(+0.59%) |
Sep 03, 2009 | 68.62 | 70.54 | 68.62 | 70.53 | 348,913 | +1.68(+2.44%) |
Sep 02, 2009 | 69.02 | 69.45 | 67.70 | 68.85 | 530,737 | -0.16(-0.23%) |
Sep 01, 2009 | 71.37 | 73.20 | 68.60 | 69.01 | 549,967 | -2.55(-3.56%) |
Aug 31, 2009 | 73.00 | 73.00 | 71.22 | 71.55 | 321,812 | -2.18(-2.96%) |
Aug 28, 2009 | 75.48 | 75.73 | 72.49 | 73.73 | 308,712 | -1.13(-1.51%) |
Aug 27, 2009 | 74.13 | 75.24 | 72.98 | 74.86 | 308,945 | +0.67(+0.90%) |
Aug 26, 2009 | 73.80 | 74.29 | 72.25 | 74.20 | 276,920 | -0.10(-0.13%) |
Aug 25, 2009 | 74.06 | 75.37 | 72.91 | 74.29 | 561,009 | -1.10(-1.46%) |
Aug 24, 2009 | 76.49 | 77.61 | 75.10 | 75.39 | 250,874 | -1.09(-1.42%) |
Aug 21, 2009 | 74.80 | 76.58 | 74.47 | 76.48 | 323,814 | +2.34(+3.15%) |
Aug 20, 2009 | 73.67 | 74.51 | 73.17 | 74.14 | 217,059 | +0.96(+1.32%) |
Aug 19, 2009 | 71.47 | 73.62 | 71.14 | 73.18 | 311,290 | +0.53(+0.73%) |
Aug 18, 2009 | 70.44 | 72.66 | 70.41 | 72.65 | 325,286 | +2.47(+3.52%) |
Aug 17, 2009 | 71.34 | 71.34 | 69.75 | 70.18 | 249,111 | -3.00(-4.10%) |
Aug 14, 2009 | 74.56 | 74.56 | 72.08 | 73.18 | 348,582 | -1.57(-2.10%) |
Aug 13, 2009 | 73.18 | 74.75 | 73.07 | 74.75 | 457,534 | +1.83(+2.50%) |
Aug 12, 2009 | 69.87 | 73.41 | 69.56 | 72.93 | 534,281 | +3.48(+5.01%) |
Aug 11, 2009 | 68.98 | 69.68 | 67.66 | 69.45 | 324,341 | +0.57(+0.83%) |
Aug 10, 2009 | 69.08 | 69.44 | 67.81 | 68.88 | 234,965 | -0.15(-0.21%) |
Aug 07, 2009 | 68.74 | 69.46 | 67.79 | 69.02 | 408,085 | +1.61(+2.38%) |
Aug 06, 2009 | 66.56 | 71.13 | 66.56 | 67.42 | 607,974 | +1.85(+2.82%) |
Aug 05, 2009 | 64.96 | 65.60 | 63.84 | 65.57 | 324,441 | +0.80(+1.23%) |
Aug 04, 2009 | 63.43 | 65.12 | 62.92 | 64.77 | 458,244 | +0.56(+0.87%) |