Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 67.86 | 67.86 | 67.06 | 67.68 | 2,483 | -0.30(-0.45%) |
Nov 27, 2009 | 66.63 | 68.23 | 66.41 | 67.99 | 1,288 | -1.09(-1.58%) |
Nov 25, 2009 | 68.71 | 69.08 | 68.65 | 69.08 | 1,719 | +0.64(+0.94%) |
Nov 24, 2009 | 68.45 | 68.46 | 67.89 | 68.44 | 4,894 | +0.11(+0.17%) |
Nov 23, 2009 | 68.53 | 69.10 | 68.29 | 68.32 | 4,040 | +0.58(+0.86%) |
Nov 20, 2009 | 67.80 | 67.85 | 67.40 | 67.74 | 6,193 | -0.50(-0.73%) |
Nov 19, 2009 | 68.86 | 68.88 | 67.83 | 68.24 | 10,498 | -1.18(-1.69%) |
Nov 18, 2009 | 69.89 | 69.96 | 69.18 | 69.41 | 6,293 | -0.62(-0.89%) |
Nov 17, 2009 | 69.83 | 70.03 | 69.53 | 70.03 | 4,739 | -0.07(-0.10%) |
Nov 16, 2009 | 69.75 | 70.48 | 69.48 | 70.10 | 5,511 | +1.05(+1.53%) |
Nov 13, 2009 | 68.73 | 69.33 | 68.49 | 69.05 | 6,119 | +0.65(+0.95%) |
Nov 12, 2009 | 69.53 | 69.61 | 68.40 | 68.40 | 16,291 | -1.03(-1.48%) |
Nov 11, 2009 | 69.50 | 69.89 | 69.10 | 69.43 | 11,629 | +0.27(+0.40%) |
Nov 10, 2009 | 68.91 | 69.33 | 68.84 | 69.16 | 3,463 | +0.07(+0.10%) |
Nov 09, 2009 | 68.03 | 69.09 | 68.03 | 69.09 | 6,016 | +1.72(+2.55%) |
Nov 06, 2009 | 67.20 | 67.77 | 66.98 | 67.37 | 3,628 | +0.05(+0.08%) |
Nov 05, 2009 | 66.59 | 67.44 | 66.55 | 67.32 | 10,250 | +1.24(+1.87%) |
Nov 04, 2009 | 66.72 | 67.09 | 66.08 | 66.08 | 23,633 | -0.00(-0.00%) |
Nov 03, 2009 | 64.86 | 66.09 | 64.86 | 66.08 | 15,142 | +0.74(+1.14%) |
Nov 02, 2009 | 65.24 | 65.98 | 64.49 | 65.34 | 15,283 | -0.00(-0.00%) |
Oct 30, 2009 | 66.72 | 66.72 | 64.93 | 65.34 | 15,741 | -1.56(-2.33%) |
Oct 29, 2009 | 65.96 | 67.01 | 65.96 | 66.90 | 12,422 | +1.41(+2.16%) |
Oct 28, 2009 | 67.34 | 67.34 | 65.45 | 65.49 | 9,967 | -2.04(-3.01%) |
Oct 27, 2009 | 68.73 | 68.73 | 67.52 | 67.52 | 8,047 | -0.78(-1.15%) |
Oct 26, 2009 | 69.48 | 69.48 | 68.25 | 68.31 | 4,649 | -0.62(-0.90%) |
Oct 23, 2009 | 69.05 | 69.05 | 68.78 | 68.93 | 7,771 | -0.98(-1.40%) |
Oct 22, 2009 | 69.19 | 69.91 | 68.76 | 69.91 | 7,932 | +0.62(+0.89%) |
Oct 21, 2009 | 69.74 | 70.51 | 69.29 | 69.29 | 4,084 | -0.54(-0.78%) |
Oct 20, 2009 | 69.70 | 69.83 | 69.65 | 69.83 | 10,490 | -0.64(-0.91%) |
Oct 19, 2009 | 69.64 | 70.62 | 69.64 | 70.47 | 6,097 | +0.82(+1.18%) |
Oct 16, 2009 | 69.61 | 69.81 | 69.15 | 69.65 | 13,853 | -0.51(-0.72%) |
Oct 15, 2009 | 69.39 | 70.16 | 69.39 | 70.16 | 7,923 | +0.31(+0.44%) |
Oct 14, 2009 | 69.47 | 69.90 | 69.16 | 69.85 | 17,604 | +1.18(+1.73%) |
Oct 13, 2009 | 68.65 | 68.85 | 68.23 | 68.67 | 10,688 | -0.07(-0.10%) |
Oct 12, 2009 | 69.25 | 69.25 | 68.52 | 68.73 | 23,923 | +0.23(+0.33%) |
Oct 09, 2009 | 67.98 | 68.55 | 67.98 | 68.51 | 56,191 | +0.38(+0.56%) |
Oct 08, 2009 | 67.94 | 68.35 | 67.53 | 68.12 | 5,218 | +0.93(+1.39%) |
Oct 07, 2009 | 67.12 | 67.29 | 66.95 | 67.19 | 5,750 | -0.02(-0.04%) |
Oct 06, 2009 | 66.74 | 67.41 | 66.74 | 67.22 | 10,983 | +1.04(+1.57%) |
Oct 05, 2009 | 65.16 | 66.21 | 65.16 | 66.18 | 6,406 | +1.15(+1.77%) |
Oct 02, 2009 | 64.68 | 65.33 | 64.68 | 65.03 | 15,019 | -0.30(-0.45%) |
Oct 01, 2009 | 67.26 | 67.26 | 65.32 | 65.32 | 5,343 | -2.24(-3.32%) |
Sep 30, 2009 | 66.62 | 67.97 | 66.62 | 67.57 | 3,338 | -0.10(-0.15%) |
Sep 29, 2009 | 67.76 | 68.03 | 67.40 | 67.66 | 17,836 | +0.21(+0.32%) |
Sep 28, 2009 | 66.57 | 67.67 | 66.49 | 67.45 | 4,244 | +1.10(+1.67%) |
Sep 25, 2009 | 66.41 | 66.68 | 66.06 | 66.35 | 17,158 | -0.41(-0.62%) |
Sep 24, 2009 | 67.91 | 68.01 | 66.32 | 66.76 | 23,832 | -0.89(-1.32%) |
Sep 23, 2009 | 68.57 | 68.80 | 67.66 | 67.66 | 24,581 | -0.84(-1.23%) |
Sep 22, 2009 | 68.54 | 68.61 | 68.42 | 68.50 | 15,004 | +0.44(+0.65%) |
Sep 21, 2009 | 67.37 | 68.20 | 67.37 | 68.06 | 4,836 | +0.07(+0.10%) |
Sep 18, 2009 | 68.32 | 68.32 | 67.60 | 67.99 | 17,691 | +0.11(+0.15%) |
Sep 17, 2009 | 67.88 | 68.60 | 67.79 | 67.88 | 8,700 | -0.14(-0.20%) |
Sep 16, 2009 | 67.38 | 68.05 | 67.31 | 68.02 | 8,361 | +0.88(+1.31%) |
Sep 15, 2009 | 66.59 | 67.14 | 66.42 | 67.14 | 9,501 | +0.49(+0.74%) |
Sep 14, 2009 | 65.76 | 66.64 | 65.76 | 66.64 | 25,110 | +0.46(+0.70%) |
Sep 11, 2009 | 66.32 | 66.52 | 65.89 | 66.18 | 158,666 | +0.48(+0.74%) |
Sep 10, 2009 | 65.33 | 65.89 | 65.33 | 65.70 | 1,807 | +0.48(+0.73%) |
Sep 09, 2009 | 64.39 | 65.45 | 64.39 | 65.22 | 10,977 | +0.76(+1.18%) |
Sep 08, 2009 | 64.34 | 64.46 | 63.99 | 64.46 | 18,424 | +0.91(+1.43%) |
Sep 04, 2009 | 62.57 | 63.56 | 62.57 | 63.56 | 3,226 | +1.16(+1.87%) |
Sep 03, 2009 | 62.21 | 62.39 | 61.71 | 62.39 | 37,207 | +0.63(+1.02%) |
Sep 02, 2009 | 61.80 | 62.01 | 61.48 | 61.76 | 41,769 | -0.29(-0.46%) |