Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 62.98 | 63.31 | 62.88 | 63.31 | 2,371,289 | +0.31(+0.50%) |
Nov 27, 2009 | 62.59 | 63.01 | 62.58 | 63.00 | 583,711 | -0.02(-0.03%) |
Nov 25, 2009 | 62.83 | 63.04 | 62.70 | 63.02 | 1,136,325 | +0.23(+0.37%) |
Nov 24, 2009 | 62.55 | 62.90 | 62.55 | 62.79 | 1,300,995 | +0.24(+0.39%) |
Nov 23, 2009 | 62.34 | 62.57 | 62.25 | 62.55 | 1,936,114 | +0.00(+0.00%) |
Nov 20, 2009 | 62.89 | 62.94 | 62.53 | 62.55 | 1,064,784 | -0.30(-0.47%) |
Nov 19, 2009 | 62.77 | 62.95 | 62.68 | 62.84 | 1,448,452 | +0.08(+0.12%) |
Nov 18, 2009 | 62.82 | 63.08 | 62.65 | 62.77 | 1,217,763 | -0.21(-0.33%) |
Nov 17, 2009 | 62.75 | 62.97 | 62.66 | 62.97 | 994,433 | +0.09(+0.15%) |
Nov 16, 2009 | 62.58 | 62.88 | 62.49 | 62.88 | 1,933,808 | +0.30(+0.47%) |
Nov 13, 2009 | 62.34 | 62.58 | 62.31 | 62.58 | 1,110,867 | +0.18(+0.29%) |
Nov 12, 2009 | 62.37 | 62.53 | 62.03 | 62.40 | 1,766,878 | +0.00(+0.00%) |
Nov 11, 2009 | 62.33 | 62.58 | 62.27 | 62.40 | 1,165,586 | +0.23(+0.37%) |
Nov 10, 2009 | 62.28 | 62.38 | 62.15 | 62.17 | 1,027,087 | -0.04(-0.07%) |
Nov 09, 2009 | 62.21 | 62.29 | 62.14 | 62.21 | 1,006,312 | +0.04(+0.06%) |
Nov 06, 2009 | 62.00 | 62.17 | 61.78 | 62.17 | 1,174,043 | +0.17(+0.27%) |
Nov 05, 2009 | 61.93 | 62.02 | 61.83 | 62.01 | 1,195,036 | +0.04(+0.07%) |
Nov 04, 2009 | 61.70 | 61.99 | 61.68 | 61.97 | 1,287,501 | +0.24(+0.39%) |
Nov 03, 2009 | 62.00 | 62.00 | 61.61 | 61.73 | 1,372,872 | -0.28(-0.46%) |
Nov 02, 2009 | 62.18 | 62.20 | 61.84 | 62.01 | 1,666,082 | -0.09(-0.15%) |
Oct 30, 2009 | 61.75 | 62.10 | 61.66 | 62.10 | 2,415,902 | +0.55(+0.90%) |
Oct 29, 2009 | 61.71 | 61.74 | 61.34 | 61.55 | 1,586,725 | +0.08(+0.12%) |
Oct 28, 2009 | 61.82 | 61.97 | 61.30 | 61.47 | 1,896,104 | -0.42(-0.67%) |
Oct 27, 2009 | 61.67 | 61.98 | 61.44 | 61.89 | 1,246,648 | +0.53(+0.86%) |
Oct 26, 2009 | 61.70 | 61.74 | 61.33 | 61.36 | 1,622,824 | -0.26(-0.42%) |
Oct 23, 2009 | 61.83 | 61.92 | 61.62 | 61.62 | 1,089,802 | -0.34(-0.55%) |
Oct 22, 2009 | 61.78 | 61.96 | 61.60 | 61.96 | 1,203,319 | +0.36(+0.59%) |
Oct 21, 2009 | 61.73 | 61.80 | 61.54 | 61.60 | 1,675,501 | -0.26(-0.42%) |
Oct 20, 2009 | 61.97 | 62.04 | 61.82 | 61.85 | 1,486,194 | +0.39(+0.64%) |
Oct 19, 2009 | 61.28 | 61.63 | 61.18 | 61.46 | 1,404,065 | +0.31(+0.51%) |
Oct 16, 2009 | 61.10 | 61.24 | 60.97 | 61.15 | 1,491,006 | +0.05(+0.08%) |
Oct 15, 2009 | 61.11 | 61.24 | 60.87 | 61.10 | 1,865,591 | -0.01(-0.02%) |
Oct 14, 2009 | 61.26 | 61.45 | 61.11 | 61.11 | 2,010,709 | -0.29(-0.48%) |
Oct 13, 2009 | 61.34 | 61.49 | 61.23 | 61.41 | 1,366,606 | +0.12(+0.19%) |
Oct 12, 2009 | 61.10 | 61.34 | 60.89 | 61.29 | 1,169,279 | +0.21(+0.35%) |
Oct 09, 2009 | 61.63 | 61.63 | 60.97 | 61.08 | 2,547,977 | -0.54(-0.88%) |
Oct 08, 2009 | 62.04 | 62.08 | 61.61 | 61.62 | 1,722,867 | -0.35(-0.56%) |
Oct 07, 2009 | 61.74 | 62.00 | 61.57 | 61.97 | 1,532,840 | +0.39(+0.64%) |
Oct 06, 2009 | 61.93 | 61.93 | 61.54 | 61.57 | 2,501,894 | -0.13(-0.21%) |
Oct 05, 2009 | 61.33 | 61.70 | 61.33 | 61.70 | 1,815,068 | +0.33(+0.54%) |
Oct 02, 2009 | 61.94 | 61.94 | 61.29 | 61.37 | 5,646,890 | -0.40(-0.65%) |
Oct 01, 2009 | 62.38 | 62.42 | 61.58 | 61.77 | 5,192,381 | -0.64(-1.02%) |
Sep 30, 2009 | 62.39 | 62.51 | 62.22 | 62.41 | 2,473,936 | -0.05(-0.08%) |
Sep 29, 2009 | 62.44 | 62.61 | 62.34 | 62.46 | 2,220,375 | -0.02(-0.03%) |
Sep 28, 2009 | 62.60 | 62.71 | 62.44 | 62.48 | 1,250,316 | -0.07(-0.11%) |
Sep 25, 2009 | 62.32 | 62.56 | 62.19 | 62.55 | 1,234,640 | +0.24(+0.38%) |
Sep 24, 2009 | 62.09 | 62.40 | 62.09 | 62.31 | 1,083,590 | +0.10(+0.16%) |
Sep 23, 2009 | 62.10 | 62.25 | 61.93 | 62.21 | 1,676,540 | +0.03(+0.05%) |
Sep 22, 2009 | 61.92 | 62.20 | 61.87 | 62.18 | 1,393,460 | +0.15(+0.24%) |
Sep 21, 2009 | 62.13 | 62.18 | 61.94 | 62.04 | 1,002,624 | +0.15(+0.24%) |
Sep 18, 2009 | 62.15 | 62.24 | 61.89 | 61.89 | 1,298,468 | -0.39(-0.63%) |
Sep 17, 2009 | 61.98 | 62.29 | 61.87 | 62.28 | 1,683,616 | +0.51(+0.83%) |
Sep 16, 2009 | 62.10 | 62.10 | 61.74 | 61.77 | 1,876,498 | -0.02(-0.03%) |
Sep 15, 2009 | 61.89 | 61.93 | 61.73 | 61.79 | 1,799,398 | -0.04(-0.06%) |
Sep 14, 2009 | 62.09 | 62.14 | 61.72 | 61.82 | 1,454,005 | -0.32(-0.51%) |
Sep 11, 2009 | 61.89 | 62.24 | 61.72 | 62.14 | 1,204,503 | +0.56(+0.90%) |
Sep 10, 2009 | 61.42 | 61.76 | 60.87 | 61.58 | 1,493,386 | +0.40(+0.66%) |
Sep 09, 2009 | 61.20 | 61.23 | 61.04 | 61.18 | 1,493,435 | -0.02(-0.03%) |
Sep 08, 2009 | 61.34 | 61.49 | 61.14 | 61.19 | 1,397,874 | -0.16(-0.26%) |
Sep 04, 2009 | 61.45 | 61.52 | 61.31 | 61.35 | 1,294,174 | +0.04(+0.07%) |
Sep 03, 2009 | 61.24 | 61.53 | 61.11 | 61.31 | 1,479,127 | +0.11(+0.17%) |
Sep 02, 2009 | 60.99 | 61.51 | 60.87 | 61.21 | 2,093,214 | +0.18(+0.30%) |