Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 65.72 | 66.35 | 64.96 | 65.99 | 1,567,690 | +0.42(+0.64%) |
Nov 27, 2009 | 65.07 | 66.30 | 64.77 | 65.57 | 905,190 | -1.28(-1.91%) |
Nov 25, 2009 | 66.41 | 66.93 | 66.28 | 66.85 | 1,347,611 | +0.26(+0.39%) |
Nov 24, 2009 | 66.97 | 67.22 | 66.19 | 66.59 | 1,466,518 | -0.55(-0.81%) |
Nov 23, 2009 | 67.08 | 67.96 | 66.77 | 67.14 | 950,795 | +0.68(+1.03%) |
Nov 20, 2009 | 65.81 | 66.64 | 65.75 | 66.45 | 1,598,198 | +0.20(+0.30%) |
Nov 19, 2009 | 66.80 | 67.38 | 65.93 | 66.25 | 1,879,208 | -1.22(-1.81%) |
Nov 18, 2009 | 68.18 | 68.35 | 67.15 | 67.47 | 1,368,498 | -0.81(-1.19%) |
Nov 17, 2009 | 67.46 | 68.32 | 67.27 | 68.29 | 1,336,381 | +0.14(+0.20%) |
Nov 16, 2009 | 67.64 | 68.35 | 67.55 | 68.15 | 1,370,696 | +0.97(+1.44%) |
Nov 13, 2009 | 66.41 | 67.47 | 66.11 | 67.18 | 1,357,899 | +0.85(+1.29%) |
Nov 12, 2009 | 66.85 | 67.20 | 66.12 | 66.33 | 1,765,199 | -0.52(-0.78%) |
Nov 11, 2009 | 67.35 | 67.40 | 66.32 | 66.85 | 1,499,520 | -0.25(-0.37%) |
Nov 10, 2009 | 67.18 | 67.20 | 66.50 | 67.10 | 1,537,993 | -0.17(-0.25%) |
Nov 09, 2009 | 66.24 | 67.29 | 65.91 | 67.27 | 1,705,382 | +1.54(+2.35%) |
Nov 06, 2009 | 64.82 | 65.86 | 64.55 | 65.73 | 1,310,854 | +0.68(+1.05%) |
Nov 05, 2009 | 64.02 | 65.37 | 64.02 | 65.04 | 1,273,660 | +1.25(+1.95%) |
Nov 04, 2009 | 64.94 | 65.20 | 63.65 | 63.80 | 1,529,793 | -0.66(-1.02%) |
Nov 03, 2009 | 63.82 | 64.68 | 63.69 | 64.46 | 1,858,082 | +0.04(+0.06%) |
Nov 02, 2009 | 64.47 | 65.50 | 63.35 | 64.42 | 1,872,985 | +0.51(+0.81%) |
Oct 30, 2009 | 65.86 | 65.92 | 63.81 | 63.90 | 2,565,539 | -2.34(-3.53%) |
Oct 29, 2009 | 65.36 | 66.78 | 64.59 | 66.24 | 2,901,049 | +1.98(+3.08%) |
Oct 28, 2009 | 64.76 | 65.15 | 61.81 | 64.26 | 4,368,216 | -1.32(-2.01%) |
Oct 27, 2009 | 66.10 | 66.78 | 65.54 | 65.58 | 2,076,713 | -0.51(-0.77%) |
Oct 26, 2009 | 66.40 | 67.66 | 65.82 | 66.09 | 1,736,878 | -0.42(-0.63%) |
Oct 23, 2009 | 66.89 | 67.05 | 66.24 | 66.51 | 1,776,691 | -1.46(-2.14%) |
Oct 22, 2009 | 66.69 | 68.29 | 65.96 | 67.96 | 2,267,598 | +1.27(+1.91%) |
Oct 21, 2009 | 66.85 | 68.05 | 66.57 | 66.69 | 2,318,578 | -0.55(-0.83%) |
Oct 20, 2009 | 66.77 | 67.32 | 66.77 | 67.25 | 1,583,569 | -0.80(-1.18%) |
Oct 19, 2009 | 67.65 | 68.24 | 67.39 | 68.05 | 1,506,776 | +0.41(+0.61%) |
Oct 16, 2009 | 67.44 | 68.57 | 66.99 | 67.64 | 1,887,444 | +0.14(+0.21%) |
Oct 15, 2009 | 67.20 | 67.52 | 66.63 | 67.50 | 1,956,895 | -0.02(-0.04%) |
Oct 14, 2009 | 67.37 | 67.57 | 66.83 | 67.52 | 1,683,118 | +0.95(+1.43%) |
Oct 13, 2009 | 66.45 | 66.82 | 65.96 | 66.57 | 1,485,956 | -0.03(-0.05%) |
Oct 12, 2009 | 66.81 | 66.97 | 66.19 | 66.61 | 1,567,827 | +0.36(+0.55%) |
Oct 09, 2009 | 65.58 | 66.28 | 65.13 | 66.24 | 1,698,880 | +0.72(+1.09%) |
Oct 08, 2009 | 65.66 | 65.96 | 64.96 | 65.53 | 3,112,149 | +0.59(+0.90%) |
Oct 07, 2009 | 64.86 | 65.56 | 64.71 | 64.94 | 1,992,930 | -0.14(-0.21%) |
Oct 06, 2009 | 64.28 | 65.33 | 64.10 | 65.08 | 2,050,594 | +1.44(+2.26%) |
Oct 05, 2009 | 64.01 | 64.53 | 63.45 | 63.64 | 2,386,394 | -0.08(-0.13%) |
Oct 02, 2009 | 62.59 | 64.19 | 62.02 | 63.72 | 2,390,649 | +0.18(+0.28%) |
Oct 01, 2009 | 65.79 | 65.79 | 63.51 | 63.54 | 3,961,956 | -2.17(-3.31%) |
Sep 30, 2009 | 65.37 | 66.15 | 64.67 | 65.71 | 2,605,368 | +0.55(+0.85%) |
Sep 29, 2009 | 64.84 | 65.63 | 64.61 | 65.16 | 1,802,995 | +0.41(+0.63%) |
Sep 28, 2009 | 64.21 | 65.37 | 64.10 | 64.75 | 1,666,878 | +0.74(+1.15%) |
Sep 25, 2009 | 63.86 | 64.48 | 63.68 | 64.02 | 2,212,275 | +0.04(+0.06%) |
Sep 24, 2009 | 64.81 | 65.13 | 63.71 | 63.97 | 1,713,586 | -0.55(-0.86%) |
Sep 23, 2009 | 65.78 | 66.13 | 64.42 | 64.53 | 2,212,030 | -1.30(-1.98%) |
Sep 22, 2009 | 65.98 | 66.16 | 65.25 | 65.83 | 1,853,194 | +0.39(+0.60%) |
Sep 21, 2009 | 64.90 | 65.56 | 64.27 | 65.44 | 2,197,166 | +0.24(+0.37%) |
Sep 18, 2009 | 64.63 | 65.60 | 64.10 | 65.20 | 3,100,283 | +0.88(+1.38%) |
Sep 17, 2009 | 64.22 | 64.88 | 63.85 | 64.31 | 2,652,467 | +1.21(+1.92%) |
Sep 16, 2009 | 63.56 | 64.55 | 62.80 | 63.10 | 2,977,184 | -0.10(-0.16%) |
Sep 15, 2009 | 62.68 | 63.38 | 61.95 | 63.20 | 1,977,169 | +0.58(+0.92%) |
Sep 14, 2009 | 61.49 | 62.68 | 61.22 | 62.62 | 1,189,841 | +0.47(+0.76%) |
Sep 11, 2009 | 62.66 | 62.74 | 61.84 | 62.15 | 1,863,558 | -0.24(-0.39%) |
Sep 10, 2009 | 61.62 | 62.45 | 60.89 | 62.39 | 1,898,632 | +0.46(+0.74%) |
Sep 09, 2009 | 61.66 | 62.10 | 61.30 | 61.93 | 1,737,427 | +0.39(+0.64%) |
Sep 08, 2009 | 62.56 | 62.56 | 61.01 | 61.54 | 2,425,618 | -0.07(-0.12%) |
Sep 04, 2009 | 61.16 | 61.62 | 60.69 | 61.61 | 1,335,672 | +0.39(+0.63%) |
Sep 03, 2009 | 60.90 | 61.29 | 60.34 | 61.22 | 2,259,424 | +0.89(+1.48%) |
Sep 02, 2009 | 60.39 | 60.47 | 59.57 | 60.33 | 3,345,728 | -0.38(-0.62%) |