Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Oct 01, 2009 | 66.26 | 66.42 | 64.26 | 64.58 | 50,312 | -1.88(-2.83%) |
Sep 30, 2009 | 65.56 | 66.97 | 63.60 | 66.46 | 113,037 | +2.27(+3.54%) |
Sep 29, 2009 | 63.60 | 64.81 | 63.13 | 64.19 | 27,584 | +0.47(+0.74%) |
Sep 28, 2009 | 62.07 | 64.62 | 61.91 | 63.72 | 40,367 | +1.88(+3.04%) |
Sep 25, 2009 | 61.72 | 62.19 | 59.17 | 61.84 | 44,320 | -0.12(-0.19%) |
Sep 24, 2009 | 63.72 | 63.93 | 60.78 | 61.95 | 23,750 | -1.25(-1.98%) |
Sep 23, 2009 | 63.25 | 64.81 | 62.70 | 63.21 | 58,502 | +0.51(+0.81%) |
Sep 22, 2009 | 67.91 | 67.91 | 62.66 | 62.70 | 103,709 | -4.46(-6.65%) |
Sep 21, 2009 | 66.30 | 69.63 | 66.30 | 67.16 | 109,320 | -0.04(-0.06%) |
Sep 18, 2009 | 66.18 | 67.24 | 65.16 | 67.20 | 100,136 | +1.29(+1.96%) |
Sep 17, 2009 | 64.26 | 65.95 | 63.32 | 65.91 | 42,390 | +1.33(+2.06%) |
Sep 16, 2009 | 61.91 | 64.73 | 61.21 | 64.58 | 52,471 | +3.09(+5.03%) |
Sep 15, 2009 | 60.70 | 62.27 | 60.70 | 61.48 | 58,938 | +0.63(+1.03%) |
Sep 14, 2009 | 58.94 | 61.09 | 58.94 | 60.86 | 28,848 | +1.61(+2.71%) |
Sep 11, 2009 | 58.74 | 59.41 | 57.53 | 59.25 | 17,134 | +0.43(+0.73%) |
Sep 10, 2009 | 59.68 | 60.43 | 57.57 | 58.82 | 38,279 | -0.74(-1.25%) |
Sep 09, 2009 | 58.12 | 60.03 | 57.92 | 59.56 | 57,572 | +1.61(+2.77%) |
Sep 08, 2009 | 58.98 | 59.72 | 57.21 | 57.96 | 106,365 | -0.70(-1.20%) |
Sep 04, 2009 | 57.57 | 58.82 | 57.25 | 58.66 | 28,968 | +1.14(+1.97%) |
Sep 03, 2009 | 57.72 | 58.39 | 56.12 | 57.53 | 23,723 | -0.04(-0.07%) |
Sep 02, 2009 | 57.68 | 58.47 | 57.21 | 57.57 | 25,367 | -0.12(-0.20%) |
Sep 01, 2009 | 58.23 | 59.29 | 57.06 | 57.68 | 39,682 | -1.06(-1.80%) |
Aug 31, 2009 | 60.00 | 60.31 | 58.15 | 58.74 | 46,555 | -1.57(-2.60%) |
Aug 28, 2009 | 60.74 | 60.94 | 59.11 | 60.31 | 44,118 | -0.12(-0.19%) |
Aug 27, 2009 | 59.64 | 60.50 | 58.55 | 60.43 | 38,113 | +0.43(+0.72%) |
Aug 26, 2009 | 61.09 | 61.64 | 58.59 | 60.00 | 48,061 | -1.33(-2.17%) |
Aug 25, 2009 | 60.50 | 62.85 | 60.50 | 61.33 | 30,080 | +1.02(+1.69%) |
Aug 24, 2009 | 59.06 | 60.86 | 59.06 | 60.31 | 52,076 | +1.61(+2.74%) |
Aug 21, 2009 | 58.74 | 59.60 | 57.96 | 58.70 | 65,025 | +0.82(+1.42%) |
Aug 20, 2009 | 56.74 | 58.90 | 56.71 | 57.88 | 43,052 | +1.14(+2.00%) |
Aug 19, 2009 | 54.75 | 57.14 | 54.75 | 56.74 | 21,689 | +1.41(+2.55%) |
Aug 18, 2009 | 53.77 | 55.65 | 53.77 | 55.34 | 43,660 | +1.76(+3.29%) |
Aug 17, 2009 | 53.38 | 54.87 | 52.75 | 53.57 | 34,247 | -0.74(-1.37%) |
Aug 14, 2009 | 55.18 | 55.18 | 52.95 | 54.32 | 36,920 | -0.78(-1.42%) |
Aug 13, 2009 | 56.27 | 57.84 | 54.43 | 55.10 | 38,483 | -0.90(-1.61%) |
Aug 12, 2009 | 56.12 | 57.06 | 55.45 | 56.00 | 37,795 | +0.12(+0.21%) |
Aug 11, 2009 | 56.82 | 57.37 | 55.41 | 55.88 | 54,861 | -1.14(-1.99%) |
Aug 10, 2009 | 57.68 | 58.55 | 56.59 | 57.02 | 65,279 | -1.57(-2.67%) |
Aug 07, 2009 | 56.74 | 58.94 | 53.93 | 58.59 | 119,706 | +0.43(+0.74%) |
Aug 06, 2009 | 59.17 | 60.07 | 56.39 | 58.15 | 55,482 | -0.55(-0.93%) |
Aug 05, 2009 | 59.13 | 59.49 | 57.18 | 58.70 | 81,025 | -0.20(-0.33%) |
Aug 04, 2009 | 58.00 | 59.17 | 57.65 | 58.90 | 58,071 | +0.23(+0.40%) |