Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 75.73 | 76.10 | 74.73 | 76.01 | 1,083,769 | +0.19(+0.25%) |
Nov 27, 2009 | 75.09 | 76.45 | 74.71 | 75.82 | 548,596 | -0.91(-1.19%) |
Nov 25, 2009 | 77.02 | 77.02 | 76.50 | 76.73 | 696,090 | -0.10(-0.13%) |
Nov 24, 2009 | 76.80 | 77.22 | 76.32 | 76.83 | 937,014 | +0.44(+0.57%) |
Nov 23, 2009 | 76.69 | 77.14 | 76.07 | 76.40 | 823,217 | +0.81(+1.07%) |
Nov 20, 2009 | 75.29 | 75.85 | 74.72 | 75.59 | 1,181,324 | +0.10(+0.13%) |
Nov 19, 2009 | 76.14 | 76.48 | 74.34 | 75.49 | 1,874,543 | -0.95(-1.24%) |
Nov 18, 2009 | 79.00 | 79.77 | 76.01 | 76.44 | 4,202,439 | -2.47(-3.14%) |
Nov 17, 2009 | 78.69 | 79.57 | 78.33 | 78.91 | 1,495,687 | +0.26(+0.34%) |
Nov 16, 2009 | 77.43 | 78.95 | 77.22 | 78.65 | 901,011 | +1.24(+1.61%) |
Nov 13, 2009 | 77.04 | 77.78 | 76.41 | 77.40 | 804,468 | +0.71(+0.92%) |
Nov 12, 2009 | 76.88 | 77.57 | 76.44 | 76.69 | 844,433 | -0.19(-0.24%) |
Nov 11, 2009 | 76.93 | 77.55 | 76.48 | 76.88 | 858,797 | +0.09(+0.11%) |
Nov 10, 2009 | 76.64 | 76.93 | 76.01 | 76.80 | 523,478 | +0.16(+0.21%) |
Nov 09, 2009 | 75.77 | 76.63 | 75.59 | 76.63 | 760,637 | +1.35(+1.80%) |
Nov 06, 2009 | 74.82 | 75.36 | 74.30 | 75.28 | 551,009 | +0.36(+0.48%) |
Nov 05, 2009 | 73.78 | 75.25 | 73.49 | 74.92 | 1,046,934 | +1.34(+1.82%) |
Nov 04, 2009 | 74.30 | 74.69 | 73.40 | 73.58 | 1,161,976 | -0.33(-0.44%) |
Nov 03, 2009 | 73.51 | 74.21 | 73.04 | 73.91 | 1,370,273 | +0.30(+0.40%) |
Nov 02, 2009 | 73.34 | 74.24 | 72.25 | 73.61 | 956,458 | +0.69(+0.95%) |
Oct 30, 2009 | 74.48 | 75.04 | 72.80 | 72.92 | 953,928 | -1.55(-2.08%) |
Oct 29, 2009 | 72.91 | 74.65 | 72.59 | 74.47 | 1,150,721 | +1.98(+2.73%) |
Oct 28, 2009 | 73.35 | 73.78 | 72.34 | 72.49 | 684,482 | -1.00(-1.37%) |
Oct 27, 2009 | 74.94 | 75.22 | 73.26 | 73.50 | 1,121,011 | -1.34(-1.79%) |
Oct 26, 2009 | 75.50 | 76.62 | 74.36 | 74.83 | 984,478 | -0.60(-0.79%) |
Oct 23, 2009 | 75.40 | 75.58 | 74.91 | 75.43 | 982,230 | -0.65(-0.85%) |
Oct 22, 2009 | 74.62 | 76.63 | 74.34 | 76.08 | 1,478,196 | +1.45(+1.95%) |
Oct 21, 2009 | 74.27 | 76.24 | 74.27 | 74.62 | 1,249,235 | +0.22(+0.29%) |
Oct 20, 2009 | 73.80 | 74.66 | 73.75 | 74.41 | 1,011,204 | -0.04(-0.05%) |
Oct 19, 2009 | 73.85 | 75.07 | 73.76 | 74.45 | 760,390 | +0.58(+0.79%) |
Oct 16, 2009 | 73.81 | 74.34 | 73.07 | 73.86 | 951,869 | -0.37(-0.50%) |
Oct 15, 2009 | 72.48 | 74.68 | 72.38 | 74.24 | 1,662,137 | +1.69(+2.33%) |
Oct 14, 2009 | 73.26 | 73.61 | 70.56 | 72.55 | 3,602,622 | -0.82(-1.12%) |
Oct 13, 2009 | 72.48 | 73.81 | 71.97 | 73.37 | 1,558,226 | +0.91(+1.26%) |
Oct 12, 2009 | 73.20 | 73.46 | 72.23 | 72.46 | 2,516,392 | +1.87(+2.64%) |
Oct 09, 2009 | 69.47 | 71.29 | 69.47 | 70.59 | 1,365,424 | +1.07(+1.54%) |
Oct 08, 2009 | 68.81 | 70.02 | 68.81 | 69.52 | 765,548 | +0.84(+1.22%) |
Oct 07, 2009 | 68.62 | 68.85 | 68.24 | 68.68 | 693,113 | -0.26(-0.38%) |
Oct 06, 2009 | 68.96 | 69.89 | 68.71 | 68.95 | 747,936 | +0.67(+0.98%) |
Oct 05, 2009 | 66.75 | 68.53 | 66.54 | 68.28 | 867,499 | +1.61(+2.42%) |
Oct 02, 2009 | 66.51 | 67.61 | 66.32 | 66.67 | 1,052,832 | -0.54(-0.81%) |
Oct 01, 2009 | 68.92 | 69.14 | 67.19 | 67.21 | 1,137,994 | -2.31(-3.32%) |
Sep 30, 2009 | 69.95 | 70.21 | 68.87 | 69.52 | 944,103 | -0.30(-0.42%) |
Sep 29, 2009 | 69.54 | 70.59 | 69.48 | 69.82 | 879,023 | +0.26(+0.38%) |
Sep 28, 2009 | 68.36 | 69.58 | 67.97 | 69.55 | 639,621 | +1.58(+2.32%) |
Sep 25, 2009 | 68.77 | 69.19 | 67.71 | 67.97 | 745,148 | -1.04(-1.51%) |
Sep 24, 2009 | 69.62 | 69.93 | 68.35 | 69.02 | 638,118 | -0.54(-0.77%) |
Sep 23, 2009 | 70.69 | 70.70 | 69.46 | 69.55 | 688,847 | -1.14(-1.62%) |
Sep 22, 2009 | 70.58 | 71.19 | 70.24 | 70.70 | 665,666 | +0.65(+0.92%) |
Sep 21, 2009 | 70.53 | 71.08 | 68.39 | 70.05 | 765,772 | -0.68(-0.96%) |
Sep 18, 2009 | 70.21 | 71.15 | 70.19 | 70.73 | 1,003,781 | +0.73(+1.04%) |
Sep 17, 2009 | 70.42 | 70.90 | 69.33 | 70.00 | 942,467 | +0.53(+0.76%) |
Sep 16, 2009 | 69.76 | 71.02 | 68.89 | 69.47 | 766,441 | +0.05(+0.07%) |
Sep 15, 2009 | 69.56 | 69.83 | 68.61 | 69.42 | 946,134 | -0.05(-0.08%) |
Sep 14, 2009 | 68.82 | 69.76 | 68.49 | 69.47 | 510,944 | +0.51(+0.74%) |
Sep 11, 2009 | 69.71 | 70.22 | 68.76 | 68.96 | 1,089,701 | -1.06(-1.51%) |
Sep 10, 2009 | 69.09 | 70.02 | 68.49 | 70.02 | 1,064,682 | +0.86(+1.24%) |
Sep 09, 2009 | 68.41 | 69.48 | 68.34 | 69.16 | 1,350,629 | -0.47(-0.68%) |
Sep 08, 2009 | 69.44 | 70.02 | 68.94 | 69.64 | 966,147 | +0.54(+0.78%) |
Sep 04, 2009 | 68.15 | 69.56 | 67.36 | 69.10 | 842,234 | +1.28(+1.89%) |
Sep 03, 2009 | 67.55 | 67.82 | 66.62 | 67.82 | 850,114 | +0.75(+1.13%) |
Sep 02, 2009 | 67.30 | 67.87 | 66.80 | 67.06 | 1,265,823 | -0.06(-0.09%) |