Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 67.17 | 67.46 | 66.52 | 67.24 | 4,311,281 | +0.04(+0.06%) |
Nov 27, 2009 | 66.93 | 67.58 | 66.35 | 67.20 | 2,598,992 | -1.11(-1.62%) |
Nov 25, 2009 | 68.47 | 68.47 | 67.92 | 68.31 | 2,723,891 | +0.15(+0.22%) |
Nov 24, 2009 | 68.50 | 68.73 | 67.92 | 68.16 | 3,886,476 | -0.57(-0.83%) |
Nov 23, 2009 | 68.52 | 69.13 | 68.29 | 68.73 | 3,260,616 | +0.76(+1.12%) |
Nov 20, 2009 | 67.73 | 68.11 | 67.49 | 67.97 | 3,361,386 | -0.04(-0.06%) |
Nov 19, 2009 | 68.48 | 68.48 | 67.29 | 68.01 | 4,208,841 | -0.80(-1.16%) |
Nov 18, 2009 | 69.74 | 69.76 | 68.40 | 68.81 | 5,958,746 | -1.12(-1.60%) |
Nov 17, 2009 | 69.38 | 69.97 | 69.08 | 69.93 | 4,811,229 | +0.59(+0.85%) |
Nov 16, 2009 | 68.30 | 69.40 | 68.01 | 69.34 | 5,372,922 | +1.35(+1.99%) |
Nov 13, 2009 | 67.12 | 68.09 | 66.66 | 67.99 | 4,951,126 | +1.29(+1.93%) |
Nov 12, 2009 | 67.15 | 67.57 | 66.51 | 66.70 | 4,666,739 | -0.27(-0.40%) |
Nov 11, 2009 | 66.86 | 67.45 | 66.63 | 66.97 | 3,408,917 | +0.24(+0.36%) |
Nov 10, 2009 | 66.74 | 67.20 | 66.29 | 66.73 | 3,552,572 | +1.49(+2.28%) |
Nov 09, 2009 | 65.63 | 66.75 | 65.11 | 65.24 | 3,834,642 | +0.17(+0.26%) |
Nov 06, 2009 | 65.36 | 65.72 | 64.69 | 65.07 | 3,895,111 | +0.27(+0.42%) |
Nov 05, 2009 | 64.03 | 65.50 | 63.90 | 64.80 | 3,653,970 | +1.22(+1.92%) |
Nov 04, 2009 | 63.55 | 64.64 | 63.39 | 63.58 | 4,446,476 | +0.38(+0.60%) |
Nov 03, 2009 | 62.17 | 63.35 | 62.17 | 63.20 | 4,432,048 | +0.54(+0.86%) |
Nov 02, 2009 | 61.71 | 62.94 | 61.43 | 62.66 | 4,587,027 | +1.21(+1.97%) |
Oct 30, 2009 | 63.42 | 63.78 | 61.42 | 61.45 | 8,186,514 | -2.13(-3.35%) |
Oct 29, 2009 | 62.71 | 63.74 | 62.34 | 63.58 | 5,004,231 | +0.97(+1.55%) |
Oct 28, 2009 | 63.78 | 64.32 | 62.58 | 62.61 | 5,005,914 | -1.48(-2.31%) |
Oct 27, 2009 | 65.02 | 65.43 | 63.91 | 64.09 | 5,606,545 | -0.74(-1.14%) |
Oct 26, 2009 | 65.81 | 66.26 | 64.42 | 64.83 | 5,456,677 | -0.98(-1.49%) |
Oct 23, 2009 | 65.98 | 66.12 | 65.54 | 65.81 | 5,562,791 | -0.09(-0.14%) |
Oct 22, 2009 | 65.26 | 66.06 | 64.90 | 65.90 | 4,801,889 | +0.50(+0.76%) |
Oct 21, 2009 | 65.14 | 66.26 | 64.76 | 65.40 | 5,830,064 | +0.00(+0.00%) |
Oct 20, 2009 | 64.93 | 65.46 | 64.90 | 65.40 | 6,567,312 | -0.04(-0.06%) |
Oct 19, 2009 | 65.03 | 65.86 | 64.79 | 65.44 | 5,979,912 | +0.55(+0.85%) |
Oct 16, 2009 | 64.16 | 65.09 | 64.12 | 64.89 | 6,206,770 | +0.49(+0.76%) |
Oct 15, 2009 | 63.46 | 64.44 | 63.46 | 64.40 | 5,668,697 | +0.64(+1.00%) |
Oct 14, 2009 | 62.74 | 63.87 | 62.25 | 63.76 | 5,235,692 | +1.79(+2.89%) |
Oct 13, 2009 | 61.47 | 62.15 | 61.21 | 61.97 | 3,683,180 | +0.50(+0.81%) |
Oct 12, 2009 | 62.00 | 62.49 | 61.04 | 61.47 | 3,613,213 | -0.70(-1.13%) |
Oct 09, 2009 | 61.84 | 62.22 | 61.78 | 62.17 | 2,811,839 | +0.39(+0.63%) |
Oct 08, 2009 | 61.60 | 62.28 | 61.29 | 61.78 | 4,464,285 | +0.71(+1.16%) |
Oct 07, 2009 | 60.86 | 61.46 | 60.86 | 61.07 | 2,375,359 | -0.42(-0.68%) |
Oct 06, 2009 | 60.88 | 61.92 | 60.69 | 61.49 | 3,726,764 | +1.06(+1.75%) |
Oct 05, 2009 | 60.00 | 60.48 | 59.37 | 60.43 | 3,562,671 | +0.80(+1.34%) |
Oct 02, 2009 | 59.38 | 59.94 | 59.31 | 59.63 | 4,662,794 | -0.36(-0.60%) |
Oct 01, 2009 | 60.83 | 60.98 | 59.91 | 59.99 | 6,033,284 | -0.94(-1.54%) |
Sep 30, 2009 | 61.17 | 61.53 | 59.98 | 60.93 | 6,495,067 | -0.38(-0.62%) |
Sep 29, 2009 | 61.66 | 61.93 | 61.25 | 61.31 | 4,048,842 | -0.50(-0.81%) |
Sep 28, 2009 | 61.90 | 62.15 | 61.56 | 61.81 | 5,365,825 | +0.27(+0.44%) |
Sep 25, 2009 | 62.19 | 62.19 | 61.01 | 61.54 | 4,668,100 | -0.80(-1.28%) |
Sep 24, 2009 | 62.93 | 63.00 | 62.01 | 62.34 | 4,699,866 | -0.40(-0.64%) |
Sep 23, 2009 | 63.48 | 63.72 | 62.67 | 62.74 | 4,698,404 | -0.49(-0.77%) |
Sep 22, 2009 | 63.21 | 63.30 | 62.80 | 63.23 | 4,584,111 | +0.56(+0.89%) |
Sep 21, 2009 | 62.47 | 63.02 | 62.30 | 62.67 | 3,690,927 | -0.15(-0.24%) |
Sep 18, 2009 | 62.72 | 63.28 | 62.50 | 62.82 | 6,836,979 | +0.30(+0.48%) |
Sep 17, 2009 | 61.92 | 63.04 | 61.92 | 62.52 | 6,683,771 | +1.03(+1.67%) |
Sep 16, 2009 | 61.70 | 62.35 | 61.35 | 61.49 | 7,264,162 | +0.20(+0.33%) |
Sep 15, 2009 | 61.67 | 61.73 | 61.18 | 61.29 | 5,412,009 | -0.27(-0.44%) |
Sep 14, 2009 | 61.51 | 61.76 | 61.14 | 61.56 | 4,838,261 | -0.43(-0.69%) |
Sep 11, 2009 | 62.04 | 62.04 | 61.41 | 61.99 | 4,765,564 | +0.04(+0.06%) |
Sep 10, 2009 | 61.25 | 62.00 | 60.74 | 61.95 | 4,573,634 | +0.71(+1.16%) |
Sep 09, 2009 | 60.49 | 61.37 | 60.49 | 61.24 | 4,924,984 | +0.86(+1.42%) |
Sep 08, 2009 | 60.74 | 60.88 | 59.83 | 60.38 | 4,951,475 | -0.14(-0.23%) |
Sep 04, 2009 | 59.68 | 60.69 | 59.47 | 60.52 | 3,424,019 | +0.87(+1.46%) |
Sep 03, 2009 | 58.86 | 59.75 | 58.85 | 59.65 | 4,733,854 | +0.80(+1.36%) |
Sep 02, 2009 | 58.99 | 59.29 | 58.67 | 58.85 | 3,723,840 | -0.21(-0.36%) |