Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 66.30 | 64.89 | 64.89 | 64.89 | 23,824 | -1.25(-1.89%) |
Dec 30, 2009 | 65.71 | 66.57 | 64.38 | 66.14 | 29,310 | +0.35(+0.54%) |
Dec 29, 2009 | 65.01 | 65.87 | 64.42 | 65.79 | 18,662 | +1.10(+1.69%) |
Dec 28, 2009 | 65.01 | 65.09 | 64.26 | 64.69 | 19,755 | -0.16(-0.24%) |
Dec 24, 2009 | 64.66 | 64.97 | 64.03 | 64.85 | 9,574 | +0.31(+0.49%) |
Dec 23, 2009 | 60.27 | 64.81 | 60.27 | 64.54 | 63,200 | +4.50(+7.50%) |
Dec 22, 2009 | 58.82 | 60.62 | 58.41 | 60.03 | 28,656 | +1.14(+1.93%) |
Dec 21, 2009 | 58.19 | 59.29 | 57.68 | 58.90 | 29,390 | +0.82(+1.42%) |
Dec 18, 2009 | 57.25 | 58.08 | 57.04 | 58.08 | 76,432 | +1.25(+2.21%) |
Dec 17, 2009 | 57.29 | 57.88 | 56.27 | 56.82 | 18,539 | -1.06(-1.83%) |
Dec 16, 2009 | 58.39 | 58.59 | 56.78 | 57.88 | 44,249 | +0.08(+0.14%) |
Dec 15, 2009 | 58.86 | 59.72 | 57.76 | 57.80 | 47,945 | -1.06(-1.80%) |
Dec 14, 2009 | 57.21 | 59.06 | 56.47 | 58.86 | 55,462 | +0.74(+1.28%) |
Dec 11, 2009 | 57.06 | 58.23 | 56.78 | 58.12 | 23,582 | +1.29(+2.27%) |
Dec 10, 2009 | 58.78 | 59.84 | 56.55 | 56.82 | 55,754 | -1.53(-2.62%) |
Dec 09, 2009 | 59.41 | 60.00 | 57.53 | 58.35 | 40,065 | -0.82(-1.39%) |
Dec 08, 2009 | 59.06 | 60.60 | 58.90 | 59.17 | 41,419 | -0.55(-0.92%) |
Dec 07, 2009 | 60.66 | 61.64 | 59.49 | 59.72 | 26,791 | -1.14(-1.87%) |
Dec 04, 2009 | 59.88 | 61.88 | 58.04 | 60.86 | 39,478 | +2.43(+4.16%) |
Dec 03, 2009 | 59.21 | 60.27 | 58.12 | 58.43 | 19,181 | -0.70(-1.19%) |
Dec 02, 2009 | 59.13 | 60.82 | 58.62 | 59.13 | 31,917 | +0.20(+0.33%) |
Dec 01, 2009 | 57.76 | 59.25 | 57.65 | 58.94 | 42,416 | +1.72(+3.01%) |
Nov 30, 2009 | 57.76 | 58.74 | 55.10 | 57.21 | 42,010 | -0.78(-1.35%) |
Nov 27, 2009 | 56.71 | 58.86 | 56.71 | 58.00 | 21,126 | -0.78(-1.33%) |
Nov 25, 2009 | 58.39 | 59.41 | 58.39 | 58.78 | 21,609 | +0.51(+0.87%) |
Nov 24, 2009 | 59.64 | 59.64 | 57.61 | 58.27 | 24,425 | -1.37(-2.30%) |
Nov 23, 2009 | 58.78 | 60.54 | 56.51 | 59.64 | 22,583 | +1.88(+3.25%) |
Nov 20, 2009 | 58.74 | 60.50 | 57.18 | 57.76 | 40,072 | -1.61(-2.70%) |
Nov 19, 2009 | 59.09 | 59.64 | 58.19 | 59.37 | 29,801 | -0.08(-0.13%) |
Nov 18, 2009 | 60.03 | 60.23 | 58.82 | 59.45 | 19,956 | -0.67(-1.11%) |
Nov 17, 2009 | 59.68 | 60.23 | 58.66 | 60.11 | 44,267 | -0.04(-0.07%) |
Nov 16, 2009 | 60.03 | 60.58 | 58.98 | 60.15 | 64,134 | +0.63(+1.05%) |
Nov 13, 2009 | 58.94 | 59.72 | 58.15 | 59.53 | 53,872 | +0.20(+0.33%) |
Nov 12, 2009 | 61.72 | 62.07 | 59.02 | 59.33 | 40,486 | -2.55(-4.11%) |
Nov 11, 2009 | 62.58 | 62.58 | 61.17 | 61.88 | 44,626 | +0.12(+0.19%) |
Nov 10, 2009 | 62.07 | 62.46 | 61.09 | 61.76 | 67,987 | -0.51(-0.82%) |
Nov 09, 2009 | 58.66 | 63.13 | 57.80 | 62.27 | 108,234 | +4.31(+7.43%) |
Nov 06, 2009 | 56.31 | 58.35 | 56.29 | 57.96 | 105,016 | -1.41(-2.37%) |
Nov 05, 2009 | 60.39 | 61.33 | 58.94 | 59.37 | 117,572 | -0.59(-0.98%) |
Nov 04, 2009 | 62.70 | 62.81 | 59.76 | 59.96 | 59,318 | -2.35(-3.77%) |
Nov 03, 2009 | 61.17 | 62.46 | 60.15 | 62.31 | 38,393 | +0.74(+1.21%) |
Nov 02, 2009 | 62.93 | 63.21 | 60.51 | 61.56 | 66,855 | -1.10(-1.75%) |
Oct 30, 2009 | 62.62 | 63.68 | 62.11 | 62.66 | 62,167 | -0.23(-0.37%) |
Oct 29, 2009 | 63.28 | 63.48 | 62.66 | 62.89 | 45,801 | +0.23(+0.38%) |
Oct 28, 2009 | 64.54 | 64.97 | 62.03 | 62.66 | 59,310 | -2.19(-3.38%) |
Oct 27, 2009 | 64.66 | 65.56 | 63.64 | 64.85 | 63,495 | +0.47(+0.73%) |
Oct 26, 2009 | 63.56 | 66.10 | 63.56 | 64.38 | 80,654 | +1.10(+1.73%) |
Oct 23, 2009 | 62.89 | 65.56 | 62.50 | 63.28 | 40,418 | -2.04(-3.12%) |
Oct 22, 2009 | 63.95 | 65.79 | 62.66 | 65.32 | 39,976 | +1.45(+2.27%) |
Oct 21, 2009 | 65.05 | 67.32 | 63.32 | 63.87 | 43,033 | -1.17(-1.81%) |
Oct 20, 2009 | 64.34 | 65.63 | 63.95 | 65.05 | 41,383 | +0.08(+0.12%) |
Oct 19, 2009 | 63.87 | 65.09 | 62.63 | 64.97 | 81,348 | +1.64(+2.60%) |
Oct 16, 2009 | 64.26 | 64.89 | 62.23 | 63.32 | 58,262 | -1.29(-2.00%) |
Oct 15, 2009 | 65.16 | 65.32 | 63.13 | 64.62 | 64,753 | -1.29(-1.96%) |
Oct 14, 2009 | 66.30 | 66.69 | 64.54 | 65.91 | 69,858 | -0.39(-0.59%) |
Oct 13, 2009 | 66.93 | 67.28 | 64.89 | 66.30 | 34,399 | -0.51(-0.76%) |
Oct 12, 2009 | 66.57 | 67.44 | 66.14 | 66.81 | 27,660 | -0.04(-0.06%) |
Oct 09, 2009 | 65.79 | 66.93 | 65.40 | 66.85 | 39,615 | +1.21(+1.85%) |
Oct 08, 2009 | 64.38 | 66.85 | 63.48 | 65.63 | 42,834 | +2.00(+3.14%) |
Oct 07, 2009 | 64.54 | 65.32 | 63.04 | 63.64 | 39,681 | -1.17(-1.81%) |
Oct 06, 2009 | 65.20 | 65.20 | 63.44 | 64.81 | 32,733 | +0.27(+0.42%) |
Oct 05, 2009 | 64.73 | 65.48 | 63.36 | 64.54 | 39,100 | +0.35(+0.55%) |
Oct 02, 2009 | 64.19 | 64.81 | 62.97 | 64.19 | 62,060 | -0.39(-0.61%) |