Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 62.22 | 63.33 | 61.80 | 63.15 | 648,924 | +0.94(+1.51%) |
Nov 27, 2009 | 62.60 | 63.61 | 61.31 | 62.21 | 260,701 | -3.09(-4.73%) |
Nov 25, 2009 | 65.35 | 65.93 | 64.72 | 65.30 | 370,279 | +0.02(+0.03%) |
Nov 24, 2009 | 66.06 | 66.06 | 64.66 | 65.28 | 364,469 | -0.71(-1.07%) |
Nov 23, 2009 | 66.13 | 66.65 | 65.55 | 65.99 | 446,890 | +1.09(+1.69%) |
Nov 20, 2009 | 64.46 | 65.04 | 64.22 | 64.89 | 490,583 | -0.22(-0.34%) |
Nov 19, 2009 | 66.57 | 66.84 | 64.70 | 65.12 | 701,976 | -2.21(-3.28%) |
Nov 18, 2009 | 67.59 | 67.90 | 66.66 | 67.33 | 601,659 | -0.07(-0.10%) |
Nov 17, 2009 | 68.14 | 68.66 | 67.15 | 67.39 | 558,461 | -1.04(-1.51%) |
Nov 16, 2009 | 67.82 | 69.67 | 67.82 | 68.43 | 639,697 | +0.91(+1.35%) |
Nov 13, 2009 | 67.37 | 68.42 | 66.68 | 67.52 | 520,871 | -0.25(-0.37%) |
Nov 12, 2009 | 68.67 | 68.86 | 67.44 | 67.77 | 400,028 | -0.84(-1.23%) |
Nov 11, 2009 | 67.79 | 69.02 | 67.60 | 68.61 | 1,146,679 | +1.46(+2.18%) |
Nov 10, 2009 | 65.93 | 67.47 | 65.84 | 67.15 | 644,805 | +0.95(+1.43%) |
Nov 09, 2009 | 65.13 | 66.23 | 65.13 | 66.20 | 724,664 | +2.17(+3.39%) |
Nov 06, 2009 | 62.29 | 64.65 | 62.20 | 64.03 | 413,166 | +1.72(+2.77%) |
Nov 05, 2009 | 61.60 | 63.52 | 61.54 | 62.31 | 561,252 | +1.36(+2.22%) |
Nov 04, 2009 | 61.86 | 62.71 | 60.72 | 60.95 | 438,807 | -0.45(-0.73%) |
Nov 03, 2009 | 60.09 | 61.51 | 59.83 | 61.40 | 840,493 | -1.29(-2.05%) |
Nov 02, 2009 | 62.20 | 63.44 | 60.81 | 62.69 | 434,821 | +1.20(+1.95%) |
Oct 30, 2009 | 63.53 | 63.98 | 60.87 | 61.49 | 1,008,870 | -2.76(-4.30%) |
Oct 29, 2009 | 61.15 | 64.49 | 61.15 | 64.25 | 587,952 | +3.74(+6.18%) |
Oct 28, 2009 | 62.71 | 62.97 | 60.15 | 60.51 | 1,020,304 | -2.38(-3.79%) |
Oct 27, 2009 | 63.49 | 64.23 | 61.98 | 62.89 | 896,325 | -0.47(-0.75%) |
Oct 26, 2009 | 65.43 | 65.70 | 63.34 | 63.36 | 629,080 | -1.84(-2.82%) |
Oct 23, 2009 | 65.73 | 65.85 | 64.78 | 65.20 | 505,362 | -1.20(-1.81%) |
Oct 22, 2009 | 67.64 | 67.69 | 65.97 | 66.41 | 722,477 | -1.06(-1.56%) |
Oct 21, 2009 | 68.75 | 69.47 | 67.45 | 67.46 | 397,481 | -1.74(-2.52%) |
Oct 20, 2009 | 69.31 | 69.76 | 69.05 | 69.20 | 337,374 | -1.45(-2.06%) |
Oct 19, 2009 | 70.20 | 71.12 | 69.63 | 70.66 | 262,114 | +0.34(+0.48%) |
Oct 16, 2009 | 69.88 | 70.73 | 69.30 | 70.32 | 467,440 | -0.65(-0.91%) |
Oct 15, 2009 | 70.15 | 71.18 | 70.07 | 70.97 | 542,068 | +0.05(+0.07%) |
Oct 14, 2009 | 67.02 | 71.09 | 67.02 | 70.92 | 789,621 | +5.15(+7.83%) |
Oct 13, 2009 | 66.57 | 66.90 | 65.29 | 65.77 | 251,453 | -0.90(-1.35%) |
Oct 12, 2009 | 67.12 | 67.62 | 66.29 | 66.67 | 359,387 | -0.05(-0.07%) |
Oct 09, 2009 | 64.90 | 66.72 | 64.61 | 66.72 | 334,363 | +1.84(+2.84%) |
Oct 08, 2009 | 64.24 | 66.00 | 63.96 | 64.88 | 410,360 | +1.22(+1.92%) |
Oct 07, 2009 | 62.75 | 63.84 | 62.73 | 63.65 | 353,986 | +0.53(+0.84%) |
Oct 06, 2009 | 62.93 | 64.00 | 62.26 | 63.12 | 394,968 | +0.92(+1.48%) |
Oct 05, 2009 | 59.77 | 62.28 | 59.30 | 62.20 | 465,355 | +2.87(+4.83%) |
Oct 02, 2009 | 59.63 | 61.09 | 59.07 | 59.34 | 345,160 | -0.71(-1.18%) |
Oct 01, 2009 | 62.67 | 62.67 | 60.04 | 60.04 | 564,103 | -2.91(-4.63%) |
Sep 30, 2009 | 61.78 | 63.79 | 60.91 | 62.96 | 647,596 | +1.04(+1.67%) |
Sep 29, 2009 | 61.26 | 62.34 | 60.92 | 61.92 | 627,297 | +1.30(+2.14%) |
Sep 28, 2009 | 58.70 | 61.48 | 58.29 | 60.62 | 621,864 | +2.30(+3.95%) |
Sep 25, 2009 | 60.88 | 60.88 | 58.29 | 58.32 | 942,264 | -3.00(-4.90%) |
Sep 24, 2009 | 64.81 | 64.81 | 60.84 | 61.32 | 1,389,636 | -3.10(-4.81%) |
Sep 23, 2009 | 65.77 | 66.56 | 64.36 | 64.42 | 2,964,905 | -0.85(-1.31%) |
Sep 22, 2009 | 66.00 | 66.04 | 65.01 | 65.27 | 582,483 | +0.02(+0.03%) |
Sep 21, 2009 | 65.80 | 66.24 | 64.88 | 65.25 | 380,284 | -1.44(-2.16%) |
Sep 18, 2009 | 66.11 | 67.10 | 65.42 | 66.70 | 446,073 | +1.13(+1.73%) |
Sep 17, 2009 | 65.07 | 67.04 | 64.82 | 65.56 | 479,060 | +0.75(+1.15%) |
Sep 16, 2009 | 65.40 | 65.55 | 64.33 | 64.82 | 681,679 | -0.10(-0.15%) |
Sep 15, 2009 | 64.88 | 66.11 | 64.37 | 64.91 | 639,682 | +0.37(+0.57%) |
Sep 14, 2009 | 63.69 | 64.55 | 63.01 | 64.55 | 581,095 | +0.17(+0.27%) |
Sep 11, 2009 | 65.91 | 65.91 | 64.14 | 64.37 | 434,231 | -1.36(-2.06%) |
Sep 10, 2009 | 65.47 | 66.05 | 64.30 | 65.73 | 335,630 | +0.05(+0.07%) |
Sep 09, 2009 | 64.91 | 66.34 | 64.08 | 65.68 | 369,737 | +0.77(+1.19%) |
Sep 08, 2009 | 63.99 | 65.26 | 63.58 | 64.90 | 684,890 | +1.69(+2.68%) |
Sep 04, 2009 | 61.47 | 63.51 | 61.08 | 63.21 | 634,039 | +1.61(+2.61%) |
Sep 03, 2009 | 60.04 | 61.63 | 59.68 | 61.60 | 545,186 | +1.79(+3.00%) |
Sep 02, 2009 | 59.74 | 60.35 | 58.76 | 59.81 | 448,988 | +0.05(+0.08%) |