Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 63.46 | 62.72 | 62.72 | 62.72 | 299,781 | -0.19(-0.30%) |
Dec 30, 2009 | 62.52 | 62.99 | 62.52 | 62.90 | 143,068 | -0.48(-0.76%) |
Dec 29, 2009 | 63.04 | 63.40 | 63.04 | 63.39 | 203,282 | +0.38(+0.60%) |
Dec 28, 2009 | 62.85 | 63.26 | 62.72 | 63.01 | 175,918 | -0.27(-0.42%) |
Dec 24, 2009 | 62.99 | 63.31 | 62.97 | 63.28 | 209,801 | +0.86(+1.39%) |
Dec 23, 2009 | 62.31 | 62.69 | 62.08 | 62.41 | 271,418 | +0.25(+0.41%) |
Dec 22, 2009 | 61.79 | 62.26 | 61.56 | 62.16 | 456,885 | +0.78(+1.27%) |
Dec 21, 2009 | 61.68 | 61.77 | 61.24 | 61.38 | 329,630 | -0.42(-0.68%) |
Dec 18, 2009 | 61.67 | 61.99 | 61.48 | 61.79 | 348,354 | -0.14(-0.23%) |
Dec 17, 2009 | 61.87 | 62.13 | 61.71 | 61.93 | 249,572 | -0.83(-1.32%) |
Dec 16, 2009 | 62.78 | 62.97 | 62.52 | 62.76 | 371,970 | +0.77(+1.24%) |
Dec 15, 2009 | 61.81 | 62.16 | 61.23 | 61.99 | 439,259 | -0.22(-0.36%) |
Dec 14, 2009 | 62.17 | 62.30 | 62.05 | 62.22 | 472,541 | -0.63(-1.01%) |
Dec 11, 2009 | 62.60 | 62.96 | 62.46 | 62.85 | 536,035 | +0.69(+1.10%) |
Dec 10, 2009 | 62.40 | 62.60 | 62.09 | 62.17 | 326,729 | -0.45(-0.71%) |
Dec 09, 2009 | 62.24 | 62.67 | 62.07 | 62.61 | 758,481 | +0.31(+0.50%) |
Dec 08, 2009 | 62.54 | 62.60 | 61.85 | 62.30 | 768,132 | +0.52(+0.84%) |
Dec 07, 2009 | 62.55 | 62.56 | 61.58 | 61.78 | 800,159 | -1.04(-1.66%) |
Dec 04, 2009 | 63.20 | 63.86 | 62.43 | 62.82 | 996,781 | -0.22(-0.34%) |
Dec 03, 2009 | 63.46 | 63.78 | 62.90 | 63.04 | 925,569 | +1.95(+3.18%) |
Dec 02, 2009 | 60.53 | 61.38 | 60.53 | 61.09 | 617,965 | +0.39(+0.65%) |
Dec 01, 2009 | 59.67 | 60.79 | 59.49 | 60.70 | 852,754 | +2.17(+3.71%) |
Nov 30, 2009 | 58.92 | 58.95 | 58.20 | 58.53 | 659,901 | +1.13(+1.97%) |
Nov 27, 2009 | 56.57 | 57.60 | 56.57 | 57.40 | 249,050 | -0.63(-1.08%) |
Nov 25, 2009 | 57.77 | 58.02 | 57.40 | 58.02 | 431,330 | +1.41(+2.49%) |
Nov 24, 2009 | 57.02 | 57.37 | 56.48 | 56.61 | 493,464 | -1.13(-1.95%) |
Nov 23, 2009 | 57.86 | 58.31 | 57.43 | 57.74 | 603,302 | +0.38(+0.66%) |
Nov 20, 2009 | 57.87 | 57.87 | 57.31 | 57.36 | 396,341 | -0.40(-0.70%) |
Nov 19, 2009 | 58.63 | 58.63 | 57.38 | 57.76 | 595,347 | -1.40(-2.37%) |
Nov 18, 2009 | 59.42 | 59.48 | 58.80 | 59.16 | 320,630 | -0.69(-1.15%) |
Nov 17, 2009 | 59.63 | 59.85 | 59.20 | 59.85 | 272,282 | +0.08(+0.14%) |
Nov 16, 2009 | 58.87 | 60.12 | 58.66 | 59.77 | 478,497 | +1.45(+2.49%) |
Nov 13, 2009 | 58.01 | 58.57 | 57.95 | 58.31 | 447,641 | +0.39(+0.68%) |
Nov 12, 2009 | 58.00 | 58.49 | 57.77 | 57.92 | 676,606 | +0.69(+1.21%) |
Nov 11, 2009 | 57.08 | 57.75 | 57.01 | 57.22 | 859,729 | +0.29(+0.51%) |
Nov 10, 2009 | 56.78 | 57.22 | 56.73 | 56.93 | 885,456 | -2.03(-3.44%) |
Nov 09, 2009 | 57.90 | 59.07 | 57.90 | 58.96 | 426,247 | +0.72(+1.23%) |
Nov 06, 2009 | 58.04 | 58.36 | 57.66 | 58.25 | 777,906 | -1.80(-3.00%) |
Nov 05, 2009 | 60.00 | 60.16 | 59.62 | 60.05 | 595,865 | +0.83(+1.41%) |
Nov 04, 2009 | 59.31 | 59.90 | 59.07 | 59.21 | 1,076,535 | +0.29(+0.49%) |
Nov 03, 2009 | 58.39 | 58.99 | 58.16 | 58.92 | 473,109 | -0.04(-0.06%) |
Nov 02, 2009 | 59.62 | 59.62 | 58.42 | 58.96 | 848,096 | +0.17(+0.29%) |
Oct 30, 2009 | 59.77 | 59.94 | 58.09 | 58.79 | 1,000,282 | -0.89(-1.49%) |
Oct 29, 2009 | 58.95 | 59.91 | 58.95 | 59.68 | 913,328 | +1.75(+3.02%) |
Oct 28, 2009 | 58.34 | 58.71 | 57.84 | 57.93 | 620,141 | -1.06(-1.79%) |
Oct 27, 2009 | 58.98 | 59.35 | 58.56 | 58.98 | 777,123 | +0.67(+1.15%) |
Oct 26, 2009 | 59.17 | 59.38 | 57.96 | 58.31 | 496,144 | +0.44(+0.76%) |
Oct 23, 2009 | 58.05 | 58.16 | 57.58 | 57.87 | 738,666 | -1.66(-2.79%) |
Oct 22, 2009 | 59.08 | 59.67 | 58.55 | 59.53 | 485,955 | +0.76(+1.29%) |
Oct 21, 2009 | 58.66 | 59.46 | 58.66 | 58.77 | 407,070 | +0.07(+0.11%) |
Oct 20, 2009 | 58.24 | 58.74 | 58.24 | 58.71 | 487,191 | -1.14(-1.90%) |
Oct 19, 2009 | 59.54 | 60.06 | 59.21 | 59.85 | 411,903 | +0.87(+1.48%) |
Oct 16, 2009 | 59.07 | 59.18 | 58.58 | 58.98 | 519,030 | -1.07(-1.79%) |
Oct 15, 2009 | 59.67 | 60.17 | 59.67 | 60.05 | 663,462 | +0.16(+0.26%) |
Oct 14, 2009 | 59.68 | 59.99 | 59.62 | 59.89 | 454,479 | +0.33(+0.55%) |
Oct 13, 2009 | 59.56 | 59.89 | 59.33 | 59.56 | 570,197 | +0.75(+1.27%) |
Oct 12, 2009 | 58.92 | 59.18 | 58.52 | 58.82 | 513,475 | +0.47(+0.80%) |
Oct 09, 2009 | 58.36 | 58.62 | 57.95 | 58.35 | 619,900 | -0.38(-0.65%) |
Oct 08, 2009 | 58.70 | 59.24 | 58.54 | 58.73 | 786,815 | +1.04(+1.80%) |
Oct 07, 2009 | 57.37 | 58.05 | 57.18 | 57.69 | 716,061 | +0.11(+0.19%) |
Oct 06, 2009 | 57.37 | 57.72 | 56.77 | 57.58 | 1,214,815 | +1.64(+2.93%) |
Oct 05, 2009 | 55.89 | 56.03 | 55.25 | 55.94 | 1,133,537 | -0.09(-0.16%) |
Oct 02, 2009 | 56.05 | 56.45 | 55.89 | 56.03 | 762,045 | -1.23(-2.15%) |