Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 66.66 | 65.50 | 65.50 | 65.50 | 22,383 | +0.74(+1.14%) |
Dec 30, 2009 | 64.07 | 64.76 | 64.06 | 64.76 | 19,161 | -0.02(-0.03%) |
Dec 29, 2009 | 65.15 | 65.44 | 64.53 | 64.78 | 11,017 | -0.32(-0.49%) |
Dec 28, 2009 | 65.95 | 66.14 | 64.76 | 65.10 | 25,317 | -0.61(-0.92%) |
Dec 24, 2009 | 65.47 | 65.94 | 65.21 | 65.71 | 16,850 | +1.36(+2.12%) |
Dec 23, 2009 | 63.76 | 64.37 | 63.25 | 64.35 | 49,467 | +1.73(+2.76%) |
Dec 22, 2009 | 62.71 | 63.57 | 62.27 | 62.62 | 38,993 | -0.12(-0.19%) |
Dec 21, 2009 | 61.77 | 63.07 | 61.77 | 62.74 | 54,751 | +0.29(+0.47%) |
Dec 18, 2009 | 62.49 | 62.91 | 61.47 | 62.44 | 45,724 | -0.94(-1.48%) |
Dec 17, 2009 | 64.50 | 64.64 | 63.27 | 63.38 | 78,585 | -3.63(-5.41%) |
Dec 16, 2009 | 67.30 | 67.91 | 66.77 | 67.01 | 36,574 | -0.88(-1.30%) |
Dec 15, 2009 | 67.91 | 69.03 | 67.51 | 67.89 | 41,547 | -1.44(-2.07%) |
Dec 14, 2009 | 69.64 | 69.91 | 69.03 | 69.33 | 22,096 | +0.53(+0.78%) |
Dec 11, 2009 | 69.19 | 69.32 | 68.03 | 68.80 | 20,705 | +0.25(+0.36%) |
Dec 10, 2009 | 68.77 | 69.16 | 68.38 | 68.55 | 16,006 | -0.27(-0.39%) |
Dec 09, 2009 | 68.61 | 69.11 | 67.56 | 68.81 | 26,373 | -0.32(-0.47%) |
Dec 08, 2009 | 69.91 | 70.23 | 68.56 | 69.14 | 52,875 | -3.27(-4.51%) |
Dec 07, 2009 | 72.68 | 73.68 | 72.37 | 72.40 | 30,772 | -2.04(-2.74%) |
Dec 04, 2009 | 75.25 | 76.28 | 72.78 | 74.45 | 39,005 | +2.02(+2.78%) |
Dec 03, 2009 | 73.69 | 74.37 | 72.24 | 72.43 | 32,186 | -0.94(-1.28%) |
Dec 02, 2009 | 73.47 | 74.39 | 73.01 | 73.37 | 12,126 | +0.39(+0.53%) |
Dec 01, 2009 | 72.45 | 73.88 | 72.34 | 72.98 | 45,202 | +3.70(+5.34%) |
Nov 30, 2009 | 68.91 | 69.72 | 68.00 | 69.28 | 71,823 | +1.62(+2.39%) |
Nov 27, 2009 | 66.02 | 68.90 | 64.74 | 67.66 | 156,585 | -6.53(-8.81%) |
Nov 25, 2009 | 74.22 | 74.62 | 73.47 | 74.20 | 62,970 | +0.39(+0.52%) |
Nov 24, 2009 | 73.28 | 73.81 | 72.15 | 73.81 | 64,122 | -1.79(-2.36%) |
Nov 23, 2009 | 76.04 | 76.74 | 75.13 | 75.60 | 50,908 | +3.33(+4.60%) |
Nov 20, 2009 | 71.37 | 72.36 | 71.26 | 72.27 | 40,489 | -0.17(-0.24%) |
Nov 19, 2009 | 73.65 | 73.77 | 71.43 | 72.44 | 81,363 | -3.43(-4.52%) |
Nov 18, 2009 | 76.83 | 77.08 | 75.18 | 75.87 | 42,973 | -1.88(-2.41%) |
Nov 17, 2009 | 77.31 | 78.11 | 76.30 | 77.75 | 45,919 | -0.48(-0.61%) |
Nov 16, 2009 | 77.10 | 79.08 | 77.05 | 78.23 | 63,268 | +3.28(+4.37%) |
Nov 13, 2009 | 74.38 | 75.70 | 73.56 | 74.95 | 45,197 | +2.58(+3.56%) |
Nov 12, 2009 | 74.35 | 74.83 | 72.00 | 72.38 | 64,956 | -2.91(-3.86%) |
Nov 11, 2009 | 75.83 | 76.31 | 74.71 | 75.28 | 44,293 | +0.38(+0.50%) |
Nov 10, 2009 | 74.47 | 75.17 | 74.14 | 74.91 | 53,364 | -1.24(-1.63%) |
Nov 09, 2009 | 74.09 | 76.25 | 74.09 | 76.15 | 78,387 | +5.25(+7.40%) |
Nov 06, 2009 | 70.05 | 71.91 | 69.60 | 70.90 | 54,416 | -0.23(-0.32%) |
Nov 05, 2009 | 69.18 | 71.16 | 69.18 | 71.13 | 33,011 | +2.87(+4.21%) |
Nov 04, 2009 | 69.27 | 70.32 | 67.80 | 68.26 | 64,947 | +2.25(+3.42%) |
Nov 03, 2009 | 63.83 | 66.36 | 63.83 | 66.01 | 52,132 | -0.41(-0.61%) |
Nov 02, 2009 | 66.26 | 68.09 | 64.85 | 66.41 | 66,923 | +2.97(+4.69%) |
Oct 30, 2009 | 67.69 | 67.78 | 62.81 | 63.44 | 78,722 | -4.56(-6.71%) |
Oct 29, 2009 | 66.35 | 68.77 | 66.35 | 68.00 | 56,642 | +2.91(+4.47%) |
Oct 28, 2009 | 68.17 | 68.36 | 64.42 | 65.10 | 91,561 | -5.27(-7.49%) |
Oct 27, 2009 | 71.41 | 72.33 | 70.29 | 70.37 | 52,435 | -0.37(-0.52%) |
Oct 26, 2009 | 73.15 | 74.24 | 70.42 | 70.74 | 75,701 | -1.25(-1.73%) |
Oct 23, 2009 | 72.75 | 72.75 | 71.22 | 71.98 | 61,487 | +0.29(+0.41%) |
Oct 22, 2009 | 70.40 | 71.79 | 69.49 | 71.69 | 19,683 | +1.27(+1.80%) |
Oct 21, 2009 | 70.73 | 73.23 | 70.42 | 70.42 | 22,546 | -0.99(-1.39%) |
Oct 20, 2009 | 71.10 | 71.79 | 71.10 | 71.42 | 29,428 | -0.83(-1.15%) |
Oct 19, 2009 | 71.05 | 72.58 | 70.65 | 72.25 | 42,355 | +3.98(+5.82%) |
Oct 16, 2009 | 68.85 | 68.96 | 67.77 | 68.27 | 39,743 | -3.14(-4.39%) |
Oct 15, 2009 | 70.21 | 71.51 | 70.21 | 71.41 | 27,964 | -0.27(-0.37%) |
Oct 14, 2009 | 70.27 | 71.79 | 70.10 | 71.68 | 99,398 | +4.68(+6.99%) |
Oct 13, 2009 | 66.66 | 67.18 | 65.71 | 66.99 | 32,779 | +0.89(+1.35%) |
Oct 12, 2009 | 66.82 | 67.29 | 65.89 | 66.10 | 37,526 | -1.33(-1.97%) |
Oct 09, 2009 | 67.16 | 67.74 | 66.83 | 67.42 | 25,979 | +0.44(+0.66%) |
Oct 08, 2009 | 67.07 | 67.71 | 66.25 | 66.98 | 70,845 | +2.27(+3.51%) |
Oct 07, 2009 | 64.52 | 65.17 | 64.29 | 64.71 | 76,461 | +1.54(+2.43%) |
Oct 06, 2009 | 62.84 | 64.49 | 62.58 | 63.17 | 63,216 | +3.08(+5.13%) |
Oct 05, 2009 | 59.09 | 60.97 | 58.48 | 60.09 | 48,988 | +2.73(+4.77%) |
Oct 02, 2009 | 56.43 | 58.07 | 56.12 | 57.36 | 80,003 | -0.49(-0.84%) |