Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 60.44 | 60.81 | 58.72 | 59.11 | 1,321,796 | -1.46(-2.41%) |
Oct 29, 2009 | 60.08 | 60.82 | 59.94 | 60.57 | 1,341,129 | +0.94(+1.58%) |
Oct 28, 2009 | 60.83 | 61.62 | 59.51 | 59.63 | 1,383,582 | -1.18(-1.94%) |
Oct 27, 2009 | 61.93 | 62.34 | 60.54 | 60.81 | 1,470,431 | -1.11(-1.80%) |
Oct 26, 2009 | 62.47 | 63.58 | 61.71 | 61.92 | 722,942 | -0.46(-0.73%) |
Oct 23, 2009 | 62.68 | 62.73 | 62.18 | 62.38 | 1,523,425 | -2.26(-3.49%) |
Oct 22, 2009 | 64.47 | 64.74 | 63.31 | 64.63 | 896,229 | +0.03(+0.05%) |
Oct 21, 2009 | 66.19 | 66.79 | 64.49 | 64.60 | 1,242,505 | -1.79(-2.69%) |
Oct 20, 2009 | 65.83 | 66.50 | 65.77 | 66.39 | 717,628 | +0.25(+0.37%) |
Oct 19, 2009 | 65.93 | 66.49 | 65.77 | 66.14 | 411,358 | +0.18(+0.28%) |
Oct 16, 2009 | 65.73 | 66.22 | 65.16 | 65.96 | 461,881 | -0.20(-0.30%) |
Oct 15, 2009 | 66.25 | 66.65 | 65.48 | 66.16 | 438,098 | -0.43(-0.64%) |
Oct 14, 2009 | 64.85 | 66.60 | 64.85 | 66.59 | 792,403 | +2.46(+3.83%) |
Oct 13, 2009 | 64.08 | 64.31 | 63.37 | 64.13 | 384,756 | -0.22(-0.34%) |
Oct 12, 2009 | 64.47 | 64.76 | 63.87 | 64.35 | 358,585 | +0.49(+0.77%) |
Oct 09, 2009 | 63.84 | 64.04 | 63.27 | 63.86 | 570,508 | +0.13(+0.20%) |
Oct 08, 2009 | 62.59 | 64.15 | 62.59 | 63.73 | 628,719 | +1.45(+2.33%) |
Oct 07, 2009 | 62.00 | 62.71 | 61.68 | 62.28 | 451,862 | +0.01(+0.01%) |
Oct 06, 2009 | 62.31 | 63.23 | 61.70 | 62.27 | 1,166,565 | +0.43(+0.69%) |
Oct 05, 2009 | 61.08 | 61.99 | 60.81 | 61.84 | 562,681 | +0.90(+1.48%) |
Oct 02, 2009 | 60.54 | 61.40 | 60.21 | 60.94 | 1,034,491 | -0.26(-0.42%) |
Oct 01, 2009 | 62.40 | 62.96 | 61.10 | 61.19 | 1,733,809 | -1.50(-2.39%) |
Sep 30, 2009 | 63.27 | 63.64 | 61.73 | 62.69 | 713,034 | -0.45(-0.71%) |
Sep 29, 2009 | 63.88 | 64.02 | 63.07 | 63.14 | 829,804 | -0.91(-1.43%) |
Sep 28, 2009 | 62.95 | 64.14 | 62.90 | 64.05 | 668,567 | +1.15(+1.83%) |
Sep 25, 2009 | 63.84 | 64.01 | 62.44 | 62.90 | 470,236 | -0.89(-1.39%) |
Sep 24, 2009 | 65.04 | 65.47 | 63.49 | 63.79 | 688,201 | -1.15(-1.77%) |
Sep 23, 2009 | 65.77 | 66.05 | 64.83 | 64.94 | 694,760 | -0.67(-1.02%) |
Sep 22, 2009 | 65.87 | 66.12 | 65.36 | 65.60 | 725,393 | +0.19(+0.29%) |
Sep 21, 2009 | 65.08 | 65.85 | 64.58 | 65.41 | 635,125 | -0.37(-0.56%) |
Sep 18, 2009 | 66.42 | 66.59 | 65.37 | 65.78 | 387,713 | -0.12(-0.18%) |
Sep 17, 2009 | 66.04 | 67.20 | 65.29 | 65.90 | 1,202,585 | -0.43(-0.65%) |
Sep 16, 2009 | 66.92 | 67.09 | 65.79 | 66.33 | 1,005,846 | -0.05(-0.08%) |
Sep 15, 2009 | 66.13 | 66.64 | 65.71 | 66.38 | 901,909 | +0.28(+0.43%) |
Sep 14, 2009 | 65.12 | 66.14 | 64.89 | 66.10 | 597,743 | +0.36(+0.54%) |
Sep 11, 2009 | 65.32 | 65.99 | 64.95 | 65.74 | 1,901,453 | +1.65(+2.58%) |
Sep 10, 2009 | 62.82 | 64.20 | 62.76 | 64.09 | 660,181 | +1.42(+2.26%) |
Sep 09, 2009 | 62.18 | 63.14 | 61.68 | 62.67 | 1,078,208 | +0.69(+1.12%) |
Sep 08, 2009 | 62.26 | 62.53 | 61.60 | 61.98 | 532,532 | +0.21(+0.34%) |
Sep 04, 2009 | 60.50 | 62.02 | 60.36 | 61.77 | 1,136,003 | +1.23(+2.04%) |
Sep 03, 2009 | 59.65 | 60.64 | 58.89 | 60.53 | 972,725 | +1.32(+2.22%) |
Sep 02, 2009 | 59.01 | 59.71 | 58.63 | 59.22 | 422,680 | -0.21(-0.35%) |
Sep 01, 2009 | 60.00 | 61.53 | 59.22 | 59.43 | 2,086,047 | -0.83(-1.38%) |
Aug 31, 2009 | 60.16 | 60.83 | 59.81 | 60.26 | 395,913 | -0.91(-1.49%) |
Aug 28, 2009 | 61.44 | 61.91 | 60.69 | 61.17 | 463,773 | +0.26(+0.42%) |
Aug 27, 2009 | 61.08 | 61.38 | 59.61 | 60.92 | 1,134,055 | -0.26(-0.42%) |
Aug 26, 2009 | 61.78 | 62.06 | 60.99 | 61.17 | 568,724 | -0.73(-1.18%) |
Aug 25, 2009 | 61.70 | 62.61 | 61.64 | 61.90 | 459,271 | +0.49(+0.80%) |
Aug 24, 2009 | 62.06 | 62.49 | 61.20 | 61.41 | 868,778 | -0.31(-0.50%) |
Aug 21, 2009 | 60.20 | 61.89 | 60.20 | 61.72 | 549,800 | +1.53(+2.53%) |
Aug 20, 2009 | 59.84 | 60.41 | 59.49 | 60.20 | 542,094 | +0.46(+0.76%) |
Aug 19, 2009 | 58.83 | 60.16 | 58.70 | 59.74 | 511,678 | +0.14(+0.23%) |
Aug 18, 2009 | 58.73 | 59.75 | 58.73 | 59.60 | 698,580 | +0.50(+0.85%) |
Aug 17, 2009 | 59.78 | 59.87 | 58.41 | 59.10 | 622,507 | -1.66(-2.74%) |
Aug 14, 2009 | 61.89 | 61.91 | 60.20 | 60.76 | 587,371 | -1.14(-1.84%) |
Aug 13, 2009 | 61.93 | 62.06 | 60.84 | 61.90 | 651,887 | +0.28(+0.46%) |
Aug 12, 2009 | 60.57 | 62.17 | 60.49 | 61.62 | 662,430 | +0.85(+1.40%) |
Aug 11, 2009 | 60.86 | 61.16 | 60.02 | 60.77 | 628,470 | -0.32(-0.52%) |
Aug 10, 2009 | 61.20 | 61.42 | 60.62 | 61.09 | 525,234 | -0.06(-0.10%) |
Aug 07, 2009 | 60.22 | 62.10 | 60.10 | 61.15 | 1,063,345 | +1.86(+3.14%) |
Aug 06, 2009 | 59.99 | 60.29 | 59.24 | 59.29 | 1,355,695 | -0.61(-1.02%) |
Aug 05, 2009 | 60.53 | 60.65 | 59.31 | 59.90 | 659,950 | -0.47(-0.77%) |
Aug 04, 2009 | 59.93 | 60.53 | 59.51 | 60.37 | 508,323 | +0.27(+0.45%) |