Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 64.19 | 63.43 | 63.43 | 63.43 | 296,401 | -0.19(-0.30%) |
Dec 30, 2009 | 63.24 | 63.71 | 63.24 | 63.62 | 141,455 | -0.49(-0.76%) |
Dec 29, 2009 | 63.76 | 64.12 | 63.76 | 64.11 | 200,990 | +0.38(+0.60%) |
Dec 28, 2009 | 63.57 | 63.98 | 63.44 | 63.73 | 173,934 | -0.27(-0.42%) |
Dec 24, 2009 | 63.71 | 64.03 | 63.69 | 64.00 | 207,435 | +0.87(+1.39%) |
Dec 23, 2009 | 63.02 | 63.41 | 62.79 | 63.12 | 268,358 | +0.26(+0.41%) |
Dec 22, 2009 | 62.49 | 62.97 | 62.26 | 62.87 | 451,734 | +0.79(+1.27%) |
Dec 21, 2009 | 62.38 | 62.47 | 61.94 | 62.08 | 325,914 | -0.42(-0.68%) |
Dec 18, 2009 | 62.38 | 62.70 | 62.18 | 62.50 | 344,426 | -0.14(-0.23%) |
Dec 17, 2009 | 62.57 | 62.84 | 62.41 | 62.64 | 246,758 | -0.84(-1.32%) |
Dec 16, 2009 | 63.50 | 63.69 | 63.23 | 63.48 | 367,776 | +0.78(+1.24%) |
Dec 15, 2009 | 62.51 | 62.87 | 61.93 | 62.70 | 434,307 | -0.23(-0.36%) |
Dec 14, 2009 | 62.88 | 63.01 | 62.76 | 62.93 | 467,214 | -0.64(-1.01%) |
Dec 11, 2009 | 63.31 | 63.68 | 63.18 | 63.57 | 529,991 | +0.69(+1.10%) |
Dec 10, 2009 | 63.12 | 63.31 | 62.80 | 62.87 | 323,045 | -0.45(-0.71%) |
Dec 09, 2009 | 62.95 | 63.39 | 62.78 | 63.33 | 749,929 | +0.32(+0.50%) |
Dec 08, 2009 | 63.25 | 63.31 | 62.56 | 63.01 | 759,472 | +0.53(+0.84%) |
Dec 07, 2009 | 63.27 | 63.27 | 62.29 | 62.48 | 791,138 | -1.06(-1.66%) |
Dec 04, 2009 | 63.92 | 64.59 | 63.14 | 63.54 | 985,543 | -0.22(-0.34%) |
Dec 03, 2009 | 64.19 | 64.51 | 63.62 | 63.76 | 915,134 | +1.97(+3.18%) |
Dec 02, 2009 | 61.22 | 62.08 | 61.22 | 61.79 | 610,998 | +0.40(+0.65%) |
Dec 01, 2009 | 60.35 | 61.48 | 60.17 | 61.39 | 843,139 | +2.19(+3.71%) |
Nov 30, 2009 | 59.59 | 59.62 | 58.86 | 59.20 | 652,461 | +1.15(+1.97%) |
Nov 27, 2009 | 57.21 | 58.26 | 57.21 | 58.05 | 246,242 | -0.63(-1.08%) |
Nov 25, 2009 | 58.43 | 58.68 | 58.05 | 58.68 | 426,467 | +1.42(+2.49%) |
Nov 24, 2009 | 57.67 | 58.03 | 57.12 | 57.26 | 487,901 | -1.14(-1.95%) |
Nov 23, 2009 | 58.52 | 58.97 | 58.08 | 58.40 | 596,500 | +0.38(+0.66%) |
Nov 20, 2009 | 58.53 | 58.53 | 57.96 | 58.01 | 391,873 | -0.41(-0.70%) |
Nov 19, 2009 | 59.30 | 59.30 | 58.04 | 58.42 | 588,635 | -1.42(-2.37%) |
Nov 18, 2009 | 60.10 | 60.15 | 59.47 | 59.84 | 317,015 | -0.69(-1.15%) |
Nov 17, 2009 | 60.31 | 60.53 | 59.87 | 60.53 | 269,213 | +0.08(+0.14%) |
Nov 16, 2009 | 59.54 | 60.81 | 59.32 | 60.45 | 473,102 | +1.47(+2.49%) |
Nov 13, 2009 | 58.68 | 59.24 | 58.61 | 58.98 | 442,594 | +0.40(+0.68%) |
Nov 12, 2009 | 58.66 | 59.16 | 58.43 | 58.58 | 668,978 | +0.70(+1.21%) |
Nov 11, 2009 | 57.73 | 58.41 | 57.66 | 57.88 | 850,036 | +0.29(+0.51%) |
Nov 10, 2009 | 57.42 | 57.88 | 57.37 | 57.58 | 875,473 | -2.05(-3.44%) |
Nov 09, 2009 | 58.56 | 59.75 | 58.56 | 59.63 | 421,441 | +0.72(+1.23%) |
Nov 06, 2009 | 58.71 | 59.02 | 58.32 | 58.91 | 769,136 | -1.82(-3.00%) |
Nov 05, 2009 | 60.68 | 60.85 | 60.30 | 60.73 | 589,147 | +0.84(+1.41%) |
Nov 04, 2009 | 59.99 | 60.58 | 59.75 | 59.89 | 1,064,398 | +0.29(+0.49%) |
Nov 03, 2009 | 59.06 | 59.66 | 58.82 | 59.60 | 467,775 | -0.04(-0.06%) |
Nov 02, 2009 | 60.30 | 60.30 | 59.08 | 59.63 | 838,534 | +0.17(+0.29%) |
Oct 30, 2009 | 60.45 | 60.63 | 58.75 | 59.46 | 989,005 | -0.90(-1.49%) |
Oct 29, 2009 | 59.63 | 60.60 | 59.63 | 60.36 | 903,031 | +1.77(+3.02%) |
Oct 28, 2009 | 59.00 | 59.38 | 58.50 | 58.59 | 613,150 | -1.07(-1.79%) |
Oct 27, 2009 | 59.65 | 60.03 | 59.23 | 59.66 | 768,361 | +0.68(+1.15%) |
Oct 26, 2009 | 59.84 | 60.06 | 58.62 | 58.98 | 490,550 | +0.44(+0.76%) |
Oct 23, 2009 | 58.71 | 58.82 | 58.24 | 58.53 | 730,338 | -1.68(-2.79%) |
Oct 22, 2009 | 59.75 | 60.35 | 59.22 | 60.21 | 480,476 | +0.77(+1.29%) |
Oct 21, 2009 | 59.33 | 60.14 | 59.33 | 59.44 | 402,480 | +0.07(+0.11%) |
Oct 20, 2009 | 58.90 | 59.41 | 58.90 | 59.38 | 481,698 | -1.15(-1.91%) |
Oct 19, 2009 | 60.22 | 60.75 | 59.88 | 60.53 | 407,259 | +0.88(+1.48%) |
Oct 16, 2009 | 59.74 | 59.86 | 59.25 | 59.65 | 513,179 | -1.09(-1.79%) |
Oct 15, 2009 | 60.35 | 60.85 | 60.35 | 60.73 | 655,982 | +0.16(+0.26%) |
Oct 14, 2009 | 60.36 | 60.67 | 60.30 | 60.58 | 449,355 | +0.33(+0.55%) |
Oct 13, 2009 | 60.24 | 60.58 | 60.00 | 60.24 | 563,768 | +0.75(+1.27%) |
Oct 12, 2009 | 59.60 | 59.86 | 59.19 | 59.49 | 507,686 | +0.47(+0.80%) |
Oct 09, 2009 | 59.03 | 59.29 | 58.62 | 59.02 | 612,911 | -0.38(-0.65%) |
Oct 08, 2009 | 59.37 | 59.91 | 59.20 | 59.40 | 777,944 | +1.05(+1.80%) |
Oct 07, 2009 | 58.02 | 58.71 | 57.83 | 58.35 | 707,987 | +0.11(+0.19%) |
Oct 06, 2009 | 58.03 | 58.38 | 57.42 | 58.24 | 1,201,119 | +1.66(+2.93%) |
Oct 05, 2009 | 56.53 | 56.67 | 55.88 | 56.58 | 1,120,758 | -0.09(-0.16%) |
Oct 02, 2009 | 56.69 | 57.09 | 56.53 | 56.67 | 753,453 | -1.24(-2.15%) |