Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 66.33 | 66.90 | 66.90 | 66.90 | 412,200 | -0.30(-0.45%) |
Dec 30, 2009 | 67.78 | 68.68 | 66.42 | 67.20 | 457,515 | -1.03(-1.51%) |
Dec 29, 2009 | 67.50 | 69.42 | 67.47 | 68.23 | 301,538 | +0.04(+0.06%) |
Dec 28, 2009 | 67.94 | 68.55 | 67.57 | 68.19 | 349,158 | -2.36(-3.35%) |
Dec 24, 2009 | 71.67 | 71.67 | 70.35 | 70.55 | 242,617 | -1.52(-2.11%) |
Dec 23, 2009 | 74.12 | 74.16 | 71.25 | 72.07 | 608,234 | -4.07(-5.35%) |
Dec 22, 2009 | 77.28 | 78.44 | 74.79 | 76.14 | 373,826 | +0.57(+0.75%) |
Dec 21, 2009 | 74.66 | 77.68 | 74.32 | 75.57 | 321,888 | -0.31(-0.41%) |
Dec 18, 2009 | 74.17 | 76.97 | 73.80 | 75.88 | 378,316 | -0.87(-1.13%) |
Dec 17, 2009 | 76.10 | 78.07 | 75.51 | 76.75 | 339,961 | +1.35(+1.79%) |
Dec 16, 2009 | 77.76 | 77.85 | 74.59 | 75.40 | 489,607 | -3.07(-3.91%) |
Dec 15, 2009 | 78.75 | 79.01 | 77.68 | 78.47 | 300,839 | -1.10(-1.38%) |
Dec 14, 2009 | 79.42 | 79.97 | 79.12 | 79.57 | 308,303 | -0.31(-0.39%) |
Dec 11, 2009 | 79.51 | 80.87 | 79.22 | 79.88 | 566,469 | +0.64(+0.81%) |
Dec 10, 2009 | 78.15 | 80.32 | 77.65 | 79.24 | 486,308 | +0.70(+0.90%) |
Dec 09, 2009 | 75.03 | 79.55 | 74.10 | 78.54 | 999,436 | +3.36(+4.46%) |
Dec 08, 2009 | 74.30 | 75.38 | 73.93 | 75.18 | 592,531 | +2.22(+3.04%) |
Dec 07, 2009 | 72.67 | 73.32 | 71.10 | 72.96 | 879,833 | +2.56(+3.64%) |
Dec 04, 2009 | 67.00 | 71.63 | 66.64 | 70.40 | 846,863 | +0.75(+1.08%) |
Dec 03, 2009 | 69.35 | 70.50 | 67.74 | 69.65 | 646,147 | +1.08(+1.58%) |
Dec 02, 2009 | 66.32 | 69.30 | 66.19 | 68.57 | 808,067 | +2.59(+3.93%) |
Dec 01, 2009 | 65.21 | 66.10 | 64.50 | 65.98 | 699,984 | -1.60(-2.37%) |
Nov 30, 2009 | 70.95 | 71.26 | 66.28 | 67.58 | 958,806 | -1.97(-2.83%) |
Nov 27, 2009 | 73.66 | 73.86 | 69.20 | 69.55 | 590,688 | +3.05(+4.59%) |
Nov 25, 2009 | 69.71 | 70.59 | 66.15 | 66.50 | 734,529 | -3.05(-4.39%) |
Nov 24, 2009 | 67.45 | 70.39 | 67.45 | 69.55 | 859,763 | +2.81(+4.21%) |
Nov 23, 2009 | 64.15 | 67.73 | 63.02 | 66.74 | 657,709 | +0.02(+0.03%) |
Nov 20, 2009 | 67.87 | 68.31 | 66.39 | 66.72 | 734,034 | +0.94(+1.43%) |
Nov 19, 2009 | 63.17 | 66.98 | 63.17 | 65.78 | 836,605 | +3.30(+5.28%) |
Nov 18, 2009 | 62.00 | 64.18 | 61.38 | 62.48 | 862,818 | -0.66(-1.05%) |
Nov 17, 2009 | 64.34 | 64.80 | 62.27 | 63.14 | 758,708 | -0.51(-0.80%) |
Nov 16, 2009 | 67.04 | 67.20 | 62.81 | 63.65 | 901,669 | -4.16(-6.13%) |
Nov 13, 2009 | 68.19 | 69.23 | 66.67 | 67.81 | 740,346 | +0.51(+0.76%) |
Nov 12, 2009 | 64.59 | 67.62 | 63.87 | 67.30 | 997,998 | +4.29(+6.81%) |
Nov 11, 2009 | 62.18 | 64.25 | 61.65 | 63.01 | 626,983 | -0.16(-0.25%) |
Nov 10, 2009 | 62.37 | 65.36 | 60.84 | 63.17 | 907,832 | +0.13(+0.21%) |
Nov 09, 2009 | 63.52 | 63.75 | 61.41 | 63.04 | 841,895 | -2.73(-4.15%) |
Nov 06, 2009 | 65.05 | 67.35 | 63.50 | 65.77 | 1,050,293 | +3.37(+5.40%) |
Nov 05, 2009 | 61.81 | 62.81 | 60.89 | 62.40 | 525,675 | +0.86(+1.40%) |
Nov 04, 2009 | 61.31 | 62.55 | 59.89 | 61.54 | 990,256 | -1.16(-1.85%) |
Nov 03, 2009 | 66.91 | 67.22 | 62.14 | 62.70 | 1,065,784 | -2.13(-3.29%) |
Nov 02, 2009 | 67.14 | 67.50 | 64.10 | 64.83 | 847,956 | -2.10(-3.14%) |
Oct 30, 2009 | 61.77 | 67.19 | 61.04 | 66.93 | 1,707,788 | +6.72(+11.16%) |
Oct 29, 2009 | 63.39 | 63.84 | 59.11 | 60.21 | 1,349,876 | -6.12(-9.23%) |
Oct 28, 2009 | 62.93 | 66.55 | 62.05 | 66.33 | 1,378,175 | +4.68(+7.59%) |
Oct 27, 2009 | 62.91 | 65.06 | 60.68 | 61.65 | 1,118,414 | -1.82(-2.87%) |
Oct 26, 2009 | 58.30 | 64.64 | 56.55 | 63.47 | 1,302,971 | +3.50(+5.84%) |
Oct 23, 2009 | 58.27 | 60.33 | 57.78 | 59.97 | 875,546 | +2.46(+4.28%) |
Oct 22, 2009 | 58.35 | 60.35 | 57.11 | 57.51 | 1,120,865 | -0.72(-1.24%) |
Oct 21, 2009 | 63.70 | 63.90 | 55.59 | 58.23 | 1,968,006 | -4.03(-6.47%) |
Oct 20, 2009 | 63.75 | 63.86 | 61.03 | 62.26 | 946,735 | +1.27(+2.08%) |
Oct 19, 2009 | 63.00 | 63.39 | 60.09 | 60.99 | 1,000,520 | -1.38(-2.21%) |
Oct 16, 2009 | 64.68 | 66.23 | 62.00 | 62.37 | 1,149,979 | -2.09(-3.24%) |
Oct 15, 2009 | 69.53 | 70.42 | 63.69 | 64.46 | 1,712,236 | -5.69(-8.11%) |
Oct 14, 2009 | 70.87 | 71.08 | 69.75 | 70.15 | 978,878 | -2.10(-2.91%) |
Oct 13, 2009 | 73.05 | 74.86 | 71.96 | 72.25 | 1,183,912 | -2.38(-3.19%) |
Oct 12, 2009 | 73.69 | 75.00 | 73.46 | 74.63 | 690,639 | -2.14(-2.79%) |
Oct 09, 2009 | 78.08 | 79.85 | 76.60 | 76.77 | 1,137,741 | -2.07(-2.63%) |
Oct 08, 2009 | 83.31 | 83.66 | 76.32 | 78.84 | 1,019,801 | -3.69(-4.47%) |
Oct 07, 2009 | 79.41 | 84.64 | 78.89 | 82.53 | 867,987 | +2.70(+3.38%) |
Oct 06, 2009 | 80.13 | 81.00 | 77.83 | 79.83 | 587,741 | -1.81(-2.22%) |
Oct 05, 2009 | 84.55 | 86.67 | 80.15 | 81.64 | 555,398 | -1.04(-1.26%) |
Oct 02, 2009 | 84.43 | 84.86 | 81.63 | 82.68 | 809,006 | +1.48(+1.82%) |