Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 84.34 | 91.78 | 83.00 | 87.27 | 1,511,676 | +13.83(+18.83%) |
Oct 29, 2009 | 74.00 | 74.47 | 72.73 | 73.44 | 168,284 | -0.46(-0.62%) |
Oct 28, 2009 | 74.95 | 76.48 | 73.89 | 73.90 | 149,392 | -1.53(-2.03%) |
Oct 27, 2009 | 75.72 | 76.76 | 74.50 | 75.43 | 126,298 | -0.46(-0.61%) |
Oct 26, 2009 | 75.54 | 77.00 | 75.44 | 75.89 | 178,643 | +0.19(+0.25%) |
Oct 23, 2009 | 75.41 | 75.95 | 73.95 | 75.70 | 170,106 | +2.10(+2.85%) |
Oct 22, 2009 | 72.51 | 74.05 | 71.97 | 73.60 | 83,565 | +1.61(+2.24%) |
Oct 21, 2009 | 74.45 | 74.98 | 71.98 | 71.99 | 171,729 | -2.85(-3.81%) |
Oct 20, 2009 | 74.57 | 75.39 | 74.33 | 74.84 | 143,990 | -0.05(-0.07%) |
Oct 19, 2009 | 74.60 | 75.44 | 74.00 | 74.89 | 144,454 | +1.17(+1.59%) |
Oct 16, 2009 | 74.18 | 74.88 | 73.58 | 73.72 | 213,999 | -0.70(-0.94%) |
Oct 15, 2009 | 71.30 | 75.12 | 71.30 | 74.42 | 186,278 | +3.16(+4.43%) |
Oct 14, 2009 | 70.98 | 71.44 | 70.53 | 71.26 | 62,575 | +0.83(+1.18%) |
Oct 13, 2009 | 70.75 | 71.25 | 70.00 | 70.43 | 86,969 | -0.61(-0.86%) |
Oct 12, 2009 | 72.70 | 72.99 | 70.50 | 71.04 | 85,993 | -0.97(-1.35%) |
Oct 09, 2009 | 70.77 | 72.05 | 70.39 | 72.01 | 97,187 | +1.07(+1.51%) |
Oct 08, 2009 | 72.95 | 73.98 | 70.77 | 70.94 | 166,929 | -1.48(-2.04%) |
Oct 07, 2009 | 75.05 | 75.25 | 72.22 | 72.42 | 120,151 | -2.67(-3.56%) |
Oct 06, 2009 | 71.36 | 75.15 | 71.36 | 75.09 | 177,847 | +3.99(+5.61%) |
Oct 05, 2009 | 69.42 | 71.59 | 68.70 | 71.10 | 82,381 | +1.53(+2.20%) |
Oct 02, 2009 | 70.00 | 70.42 | 69.23 | 69.57 | 60,357 | -0.96(-1.36%) |
Oct 01, 2009 | 71.42 | 72.62 | 69.87 | 70.53 | 113,857 | -1.01(-1.41%) |
Sep 30, 2009 | 72.20 | 72.66 | 70.75 | 71.54 | 68,522 | -0.40(-0.56%) |
Sep 29, 2009 | 71.87 | 73.00 | 71.75 | 71.94 | 45,951 | +0.34(+0.47%) |
Sep 28, 2009 | 72.01 | 72.69 | 71.22 | 71.60 | 70,984 | +0.28(+0.39%) |
Sep 25, 2009 | 71.91 | 72.29 | 71.12 | 71.32 | 31,940 | -0.56(-0.78%) |
Sep 24, 2009 | 71.41 | 72.49 | 71.41 | 71.88 | 65,374 | +0.38(+0.53%) |
Sep 23, 2009 | 72.66 | 73.03 | 71.26 | 71.50 | 59,575 | -1.25(-1.72%) |
Sep 22, 2009 | 72.00 | 72.89 | 71.47 | 72.75 | 81,175 | +1.01(+1.41%) |
Sep 21, 2009 | 68.92 | 72.55 | 68.58 | 71.74 | 395,712 | +4.51(+6.71%) |
Sep 18, 2009 | 67.56 | 67.69 | 66.71 | 67.23 | 76,737 | -0.19(-0.28%) |
Sep 17, 2009 | 67.57 | 67.70 | 66.79 | 67.42 | 50,824 | -0.38(-0.56%) |
Sep 16, 2009 | 67.26 | 67.80 | 66.39 | 67.80 | 57,264 | +0.25(+0.37%) |
Sep 15, 2009 | 67.24 | 67.89 | 67.24 | 67.55 | 63,046 | -0.07(-0.10%) |
Sep 14, 2009 | 66.27 | 68.19 | 66.06 | 67.62 | 105,909 | +1.05(+1.58%) |
Sep 11, 2009 | 64.95 | 67.09 | 63.81 | 66.57 | 125,724 | +1.57(+2.42%) |
Sep 10, 2009 | 65.28 | 65.64 | 64.75 | 65.00 | 86,334 | -0.53(-0.81%) |
Sep 09, 2009 | 65.64 | 66.88 | 63.95 | 65.53 | 88,664 | -0.34(-0.52%) |
Sep 08, 2009 | 65.46 | 65.94 | 64.72 | 65.87 | 90,084 | +0.71(+1.09%) |
Sep 04, 2009 | 63.51 | 65.16 | 63.34 | 65.16 | 75,691 | +1.65(+2.60%) |
Sep 03, 2009 | 63.07 | 63.65 | 62.45 | 63.51 | 57,142 | +0.51(+0.81%) |
Sep 02, 2009 | 62.27 | 63.51 | 62.27 | 63.00 | 104,363 | +0.39(+0.62%) |
Sep 01, 2009 | 62.16 | 62.87 | 61.81 | 62.61 | 130,041 | +0.86(+1.39%) |
Aug 31, 2009 | 62.23 | 62.23 | 61.18 | 61.75 | 68,868 | -0.03(-0.05%) |
Aug 28, 2009 | 62.64 | 63.00 | 61.67 | 61.78 | 63,361 | -0.67(-1.07%) |
Aug 27, 2009 | 62.68 | 62.96 | 61.92 | 62.45 | 74,920 | -0.52(-0.83%) |
Aug 26, 2009 | 61.93 | 62.98 | 61.93 | 62.97 | 47,421 | +0.80(+1.29%) |
Aug 25, 2009 | 62.93 | 62.93 | 61.78 | 62.17 | 45,141 | -0.67(-1.07%) |
Aug 24, 2009 | 62.51 | 63.26 | 62.19 | 62.84 | 41,856 | +0.85(+1.37%) |
Aug 21, 2009 | 62.92 | 62.92 | 61.66 | 61.99 | 96,772 | -0.41(-0.66%) |
Aug 20, 2009 | 62.71 | 62.87 | 62.03 | 62.40 | 38,409 | -0.29(-0.46%) |
Aug 19, 2009 | 60.54 | 63.14 | 60.54 | 62.69 | 76,753 | +1.36(+2.22%) |
Aug 18, 2009 | 60.33 | 61.98 | 60.32 | 61.33 | 64,367 | +0.27(+0.44%) |
Aug 17, 2009 | 60.71 | 61.74 | 60.65 | 61.06 | 58,299 | -0.65(-1.05%) |
Aug 14, 2009 | 62.99 | 63.13 | 61.16 | 61.71 | 99,258 | -1.29(-2.05%) |
Aug 13, 2009 | 64.05 | 64.05 | 62.75 | 63.00 | 57,724 | -0.54(-0.85%) |
Aug 12, 2009 | 63.88 | 64.95 | 63.01 | 63.54 | 157,303 | -0.09(-0.14%) |
Aug 11, 2009 | 63.50 | 64.03 | 62.77 | 63.63 | 75,624 | +0.03(+0.05%) |
Aug 10, 2009 | 63.27 | 64.02 | 62.73 | 63.60 | 66,470 | +0.17(+0.27%) |
Aug 07, 2009 | 64.59 | 64.59 | 63.27 | 63.43 | 76,348 | -0.25(-0.39%) |
Aug 06, 2009 | 64.22 | 64.84 | 63.22 | 63.68 | 76,353 | -0.48(-0.75%) |
Aug 05, 2009 | 64.00 | 64.49 | 62.97 | 64.16 | 112,255 | -0.08(-0.12%) |
Aug 04, 2009 | 61.70 | 64.26 | 61.54 | 64.24 | 216,000 | +2.39(+3.86%) |