Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 64.26 | 64.61 | 64.16 | 64.61 | 2,323,799 | +0.32(+0.50%) |
Nov 27, 2009 | 63.87 | 64.29 | 63.85 | 64.29 | 572,021 | -0.02(-0.03%) |
Nov 25, 2009 | 64.11 | 64.33 | 63.98 | 64.31 | 1,113,568 | +0.23(+0.37%) |
Nov 24, 2009 | 63.82 | 64.18 | 63.82 | 64.07 | 1,274,939 | +0.25(+0.39%) |
Nov 23, 2009 | 63.61 | 63.85 | 63.52 | 63.82 | 1,897,339 | +0.00(+0.00%) |
Nov 20, 2009 | 64.17 | 64.22 | 63.81 | 63.82 | 1,043,459 | -0.30(-0.47%) |
Nov 19, 2009 | 64.05 | 64.23 | 63.96 | 64.13 | 1,419,443 | +0.08(+0.12%) |
Nov 18, 2009 | 64.10 | 64.37 | 63.93 | 64.05 | 1,193,375 | -0.21(-0.33%) |
Nov 17, 2009 | 64.04 | 64.26 | 63.95 | 64.26 | 974,517 | +0.10(+0.15%) |
Nov 16, 2009 | 63.85 | 64.16 | 63.76 | 64.16 | 1,895,079 | +0.30(+0.47%) |
Nov 13, 2009 | 63.62 | 63.86 | 63.58 | 63.86 | 1,088,620 | +0.19(+0.29%) |
Nov 12, 2009 | 63.64 | 63.81 | 63.29 | 63.67 | 1,731,492 | +0.00(+0.00%) |
Nov 11, 2009 | 63.61 | 63.85 | 63.54 | 63.67 | 1,142,243 | +0.23(+0.37%) |
Nov 10, 2009 | 63.55 | 63.66 | 63.42 | 63.44 | 1,006,517 | -0.04(-0.07%) |
Nov 09, 2009 | 63.48 | 63.57 | 63.41 | 63.48 | 986,159 | +0.04(+0.06%) |
Nov 06, 2009 | 63.27 | 63.45 | 63.04 | 63.45 | 1,150,530 | +0.17(+0.27%) |
Nov 05, 2009 | 63.19 | 63.28 | 63.09 | 63.28 | 1,171,102 | +0.04(+0.07%) |
Nov 04, 2009 | 62.96 | 63.26 | 62.95 | 63.23 | 1,261,716 | +0.25(+0.39%) |
Nov 03, 2009 | 63.26 | 63.27 | 62.87 | 62.99 | 1,345,377 | -0.29(-0.46%) |
Nov 02, 2009 | 63.45 | 63.47 | 63.11 | 63.28 | 1,632,715 | -0.39(-0.61%) |
Oct 30, 2009 | 63.31 | 63.66 | 63.21 | 63.66 | 2,356,677 | +0.57(+0.90%) |
Oct 29, 2009 | 63.26 | 63.29 | 62.88 | 63.10 | 1,547,827 | +0.08(+0.12%) |
Oct 28, 2009 | 63.37 | 63.52 | 62.84 | 63.02 | 1,849,622 | -0.43(-0.67%) |
Oct 27, 2009 | 63.22 | 63.54 | 62.98 | 63.45 | 1,216,087 | +0.54(+0.86%) |
Oct 26, 2009 | 63.25 | 63.29 | 62.87 | 62.90 | 1,583,040 | -0.27(-0.42%) |
Oct 23, 2009 | 63.39 | 63.48 | 63.17 | 63.17 | 1,063,085 | -0.35(-0.55%) |
Oct 22, 2009 | 63.33 | 63.52 | 63.14 | 63.52 | 1,173,820 | +0.37(+0.59%) |
Oct 21, 2009 | 63.28 | 63.35 | 63.09 | 63.14 | 1,634,426 | -0.27(-0.42%) |
Oct 20, 2009 | 63.53 | 63.60 | 63.37 | 63.41 | 1,449,760 | +0.40(+0.64%) |
Oct 19, 2009 | 62.82 | 63.18 | 62.72 | 63.01 | 1,369,644 | +0.32(+0.51%) |
Oct 16, 2009 | 62.63 | 62.78 | 62.51 | 62.69 | 1,454,454 | +0.05(+0.08%) |
Oct 15, 2009 | 62.65 | 62.78 | 62.40 | 62.64 | 1,819,856 | -0.01(-0.02%) |
Oct 14, 2009 | 62.80 | 62.99 | 62.65 | 62.65 | 1,961,417 | -0.30(-0.48%) |
Oct 13, 2009 | 62.89 | 63.04 | 62.77 | 62.95 | 1,333,104 | +0.12(+0.19%) |
Oct 12, 2009 | 62.63 | 62.89 | 62.42 | 62.83 | 1,140,614 | +0.22(+0.35%) |
Oct 09, 2009 | 63.18 | 63.18 | 62.50 | 62.61 | 2,485,514 | -0.55(-0.88%) |
Oct 08, 2009 | 63.60 | 63.64 | 63.16 | 63.17 | 1,680,631 | -0.36(-0.56%) |
Oct 07, 2009 | 63.29 | 63.55 | 63.12 | 63.52 | 1,495,262 | +0.40(+0.64%) |
Oct 06, 2009 | 63.49 | 63.49 | 63.08 | 63.12 | 2,440,561 | -0.13(-0.21%) |
Oct 05, 2009 | 62.87 | 63.25 | 62.87 | 63.25 | 1,770,572 | +0.34(+0.54%) |
Oct 02, 2009 | 63.49 | 63.49 | 62.83 | 62.92 | 5,508,458 | -0.41(-0.65%) |
Oct 01, 2009 | 63.95 | 63.99 | 63.13 | 63.32 | 5,065,091 | -0.94(-1.46%) |
Sep 30, 2009 | 64.24 | 64.36 | 64.07 | 64.26 | 2,402,609 | -0.05(-0.08%) |
Sep 29, 2009 | 64.29 | 64.47 | 64.19 | 64.32 | 2,156,358 | -0.02(-0.03%) |
Sep 28, 2009 | 64.46 | 64.57 | 64.29 | 64.34 | 1,214,267 | -0.07(-0.11%) |
Sep 25, 2009 | 64.17 | 64.42 | 64.04 | 64.41 | 1,199,043 | +0.25(+0.38%) |
Sep 24, 2009 | 63.93 | 64.25 | 63.93 | 64.16 | 1,052,348 | +0.10(+0.16%) |
Sep 23, 2009 | 63.95 | 64.10 | 63.76 | 64.06 | 1,628,203 | +0.03(+0.05%) |
Sep 22, 2009 | 63.76 | 64.05 | 63.70 | 64.03 | 1,353,285 | +0.15(+0.24%) |
Sep 21, 2009 | 63.98 | 64.03 | 63.78 | 63.88 | 973,717 | +0.15(+0.24%) |
Sep 18, 2009 | 63.99 | 64.09 | 63.73 | 63.73 | 1,261,032 | -0.40(-0.63%) |
Sep 17, 2009 | 63.82 | 64.14 | 63.70 | 64.13 | 1,635,075 | +0.53(+0.83%) |
Sep 16, 2009 | 63.95 | 63.95 | 63.57 | 63.60 | 1,822,396 | -0.02(-0.03%) |
Sep 15, 2009 | 63.73 | 63.76 | 63.57 | 63.62 | 1,747,519 | -0.04(-0.06%) |
Sep 14, 2009 | 63.93 | 63.98 | 63.55 | 63.66 | 1,412,084 | -0.33(-0.51%) |
Sep 11, 2009 | 63.72 | 64.08 | 63.55 | 63.98 | 1,169,776 | +0.57(+0.90%) |
Sep 10, 2009 | 63.25 | 63.59 | 62.67 | 63.41 | 1,450,329 | +0.42(+0.66%) |
Sep 09, 2009 | 63.02 | 63.05 | 62.85 | 62.99 | 1,450,377 | -0.02(-0.03%) |
Sep 08, 2009 | 63.16 | 63.31 | 62.95 | 63.01 | 1,357,571 | -0.16(-0.26%) |
Sep 04, 2009 | 63.28 | 63.34 | 63.13 | 63.17 | 1,256,862 | +0.04(+0.07%) |
Sep 03, 2009 | 63.06 | 63.35 | 62.92 | 63.13 | 1,436,481 | +0.11(+0.17%) |
Sep 02, 2009 | 62.80 | 63.33 | 62.67 | 63.02 | 2,032,864 | +0.19(+0.30%) |