Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 65.42 | 65.42 | 65.42 | 0 | -0.39(-0.59%) | |
Dec 30, 2009 | 65.84 | 66.50 | 65.40 | 65.81 | 214,225 | -0.22(-0.33%) |
Dec 29, 2009 | 67.17 | 67.19 | 66.03 | 66.03 | 362,603 | -0.47(-0.71%) |
Dec 24, 2009 | 65.65 | 67.20 | 65.65 | 66.50 | 230,993 | +0.75(+1.14%) |
Dec 23, 2009 | 63.12 | 66.30 | 63.12 | 65.75 | 806,621 | +1.61(+2.51%) |
Dec 22, 2009 | 62.84 | 64.25 | 61.89 | 64.14 | 684,350 | +1.07(+1.70%) |
Dec 21, 2009 | 63.50 | 63.79 | 62.74 | 63.07 | 477,965 | +0.94(+1.51%) |
Dec 18, 2009 | 63.78 | 64.54 | 62.08 | 62.13 | 1,503,191 | -1.76(-2.75%) |
Dec 17, 2009 | 65.70 | 65.85 | 63.83 | 63.89 | 837,908 | -2.22(-3.36%) |
Dec 16, 2009 | 66.55 | 66.80 | 65.70 | 66.11 | 957,561 | +0.16(+0.24%) |
Dec 15, 2009 | 65.60 | 67.59 | 65.48 | 65.95 | 493,531 | +0.22(+0.33%) |
Dec 14, 2009 | 66.84 | 66.00 | 65.57 | 65.73 | 682,510 | -0.67(-1.01%) |
Dec 11, 2009 | 66.86 | 67.90 | 66.40 | 66.40 | 782,507 | -0.37(-0.55%) |
Dec 10, 2009 | 68.00 | 68.47 | 66.44 | 66.77 | 1,253,399 | -1.17(-1.72%) |
Dec 09, 2009 | 65.89 | 67.94 | 65.46 | 67.94 | 1,350,671 | +2.39(+3.65%) |
Dec 08, 2009 | 63.74 | 66.58 | 63.19 | 65.55 | 2,323,961 | +1.76(+2.76%) |
Dec 07, 2009 | 62.33 | 64.19 | 62.30 | 63.79 | 1,397,617 | +2.81(+4.61%) |
Dec 04, 2009 | 63.03 | 63.36 | 60.00 | 60.98 | 840,407 | -1.32(-2.12%) |
Dec 03, 2009 | 63.21 | 63.87 | 62.09 | 62.30 | 645,516 | -0.97(-1.53%) |
Dec 02, 2009 | 60.00 | 63.61 | 59.70 | 63.27 | 1,470,943 | +3.57(+5.98%) |
Dec 01, 2009 | 59.44 | 59.75 | 58.96 | 59.70 | 768,272 | +0.96(+1.63%) |
Nov 30, 2009 | 58.76 | 59.75 | 58.52 | 58.74 | 781,722 | +0.46(+0.79%) |
Nov 27, 2009 | 57.22 | 58.72 | 57.22 | 58.28 | 490,222 | +0.28(+0.48%) |
Nov 26, 2009 | 59.00 | 59.00 | 57.85 | 58.00 | 256,392 | -1.35(-2.27%) |
Nov 25, 2009 | 58.46 | 59.95 | 57.73 | 59.35 | 779,155 | +1.21(+2.08%) |
Nov 24, 2009 | 60.17 | 60.17 | 57.73 | 58.14 | 1,141,484 | -1.57(-2.63%) |
Nov 23, 2009 | 61.20 | 61.80 | 59.62 | 59.71 | 946,259 | -1.42(-2.32%) |
Nov 20, 2009 | 60.01 | 61.84 | 59.29 | 61.13 | 1,120,133 | +0.37(+0.61%) |
Nov 19, 2009 | 59.25 | 60.96 | 59.17 | 60.76 | 887,907 | +0.73(+1.22%) |
Nov 18, 2009 | 58.99 | 60.04 | 58.78 | 60.03 | 1,243,321 | +1.48(+2.53%) |
Nov 17, 2009 | 56.29 | 58.65 | 56.14 | 58.55 | 1,008,854 | +2.15(+3.81%) |
Nov 16, 2009 | 56.10 | 56.82 | 56.09 | 56.40 | 663,230 | +0.67(+1.20%) |
Nov 13, 2009 | 55.76 | 56.05 | 55.27 | 55.73 | 639,237 | -0.03(-0.05%) |
Nov 12, 2009 | 54.33 | 56.15 | 53.83 | 55.76 | 838,714 | +0.79(+1.44%) |
Nov 11, 2009 | 55.05 | 55.59 | 54.73 | 54.97 | 510,532 | +0.29(+0.53%) |
Nov 10, 2009 | 54.59 | 54.97 | 53.25 | 54.68 | 575,179 | +0.00(+0.00%) |
Nov 09, 2009 | 54.75 | 54.90 | 54.12 | 54.68 | 388,068 | +0.74(+1.37%) |
Nov 06, 2009 | 53.26 | 55.00 | 53.10 | 53.94 | 753,841 | +0.67(+1.26%) |
Nov 05, 2009 | 52.24 | 53.70 | 51.82 | 53.27 | 937,949 | +2.04(+3.98%) |
Nov 04, 2009 | 51.75 | 52.33 | 50.92 | 51.23 | 1,053,763 | -0.08(-0.16%) |
Nov 03, 2009 | 50.90 | 51.59 | 50.21 | 51.31 | 715,785 | -0.19(-0.37%) |
Nov 02, 2009 | 51.00 | 52.50 | 50.63 | 51.50 | 921,137 | +1.16(+2.30%) |
Oct 30, 2009 | 52.48 | 52.85 | 50.11 | 50.34 | 819,023 | -1.98(-3.78%) |
Oct 29, 2009 | 51.55 | 52.99 | 51.47 | 52.32 | 737,210 | +1.32(+2.59%) |
Oct 28, 2009 | 53.04 | 53.35 | 50.86 | 51.00 | 1,184,653 | -2.23(-4.19%) |
Oct 27, 2009 | 53.16 | 54.34 | 52.88 | 53.23 | 1,141,797 | +0.35(+0.66%) |
Oct 26, 2009 | 55.51 | 56.36 | 52.83 | 52.88 | 1,460,299 | -2.64(-4.76%) |
Oct 23, 2009 | 57.67 | 56.13 | 55.21 | 55.52 | 1,412,162 | -4.21(-7.05%) |
Oct 22, 2009 | 57.49 | 60.00 | 57.45 | 59.73 | 833,083 | +1.39(+2.38%) |
Oct 21, 2009 | 57.92 | 59.49 | 57.39 | 58.34 | 942,407 | -0.44(-0.75%) |
Oct 20, 2009 | 58.90 | 58.80 | 58.16 | 58.78 | 698,342 | -0.12(-0.20%) |
Oct 19, 2009 | 56.13 | 59.29 | 55.95 | 58.90 | 1,616,071 | +3.55(+6.41%) |
Oct 16, 2009 | 54.76 | 55.75 | 54.66 | 55.35 | 671,207 | +0.30(+0.54%) |
Oct 15, 2009 | 54.00 | 55.30 | 53.91 | 55.05 | 1,277,177 | +0.60(+1.10%) |
Oct 14, 2009 | 54.16 | 54.61 | 53.74 | 54.45 | 751,831 | +0.97(+1.81%) |
Oct 13, 2009 | 53.62 | 54.25 | 53.07 | 53.48 | 589,092 | -0.45(-0.83%) |
Oct 09, 2009 | 54.88 | 55.37 | 53.61 | 53.93 | 751,649 | -1.57(-2.83%) |
Oct 08, 2009 | 53.96 | 55.64 | 53.95 | 55.50 | 1,126,729 | +2.03(+3.80%) |
Oct 07, 2009 | 53.02 | 53.95 | 52.85 | 53.47 | 697,481 | +0.76(+1.44%) |
Oct 06, 2009 | 51.50 | 52.91 | 51.14 | 52.71 | 924,314 | +2.01(+3.96%) |
Oct 05, 2009 | 50.94 | 51.03 | 50.40 | 50.70 | 533,431 | -0.08(-0.16%) |
Oct 02, 2009 | 50.77 | 51.29 | 50.07 | 50.78 | 516,260 | -0.82(-1.59%) |