Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 63.45 | 63.45 | 60.97 | 61.00 | 28,702 | -2.84(-4.45%) |
Oct 29, 2009 | 64.31 | 64.42 | 63.35 | 63.84 | 15,629 | +0.13(+0.20%) |
Oct 28, 2009 | 64.35 | 64.93 | 63.44 | 63.71 | 30,376 | -0.94(-1.45%) |
Oct 27, 2009 | 65.08 | 65.97 | 63.85 | 64.65 | 21,197 | +0.00(+0.00%) |
Oct 26, 2009 | 65.27 | 65.90 | 63.40 | 64.65 | 29,823 | -0.35(-0.54%) |
Oct 23, 2009 | 65.96 | 66.47 | 64.81 | 65.00 | 33,232 | -1.40(-2.11%) |
Oct 22, 2009 | 67.40 | 67.40 | 65.08 | 66.40 | 27,615 | -1.10(-1.63%) |
Oct 21, 2009 | 67.53 | 68.98 | 67.46 | 67.50 | 28,150 | -0.25(-0.37%) |
Oct 20, 2009 | 67.12 | 68.19 | 67.12 | 67.75 | 13,015 | +0.08(+0.12%) |
Oct 19, 2009 | 67.34 | 67.85 | 65.95 | 67.67 | 28,890 | +0.78(+1.17%) |
Oct 16, 2009 | 67.09 | 68.44 | 65.33 | 66.89 | 41,888 | -0.91(-1.34%) |
Oct 15, 2009 | 67.50 | 68.49 | 66.86 | 67.80 | 19,291 | +0.20(+0.30%) |
Oct 14, 2009 | 66.90 | 68.79 | 66.90 | 67.60 | 18,305 | +1.76(+2.67%) |
Oct 13, 2009 | 68.54 | 68.56 | 65.01 | 65.84 | 22,526 | -2.70(-3.94%) |
Oct 12, 2009 | 67.45 | 69.89 | 66.74 | 68.54 | 39,554 | +2.29(+3.46%) |
Oct 09, 2009 | 64.51 | 66.28 | 64.33 | 66.25 | 27,710 | +1.83(+2.84%) |
Oct 08, 2009 | 63.40 | 65.39 | 63.40 | 64.42 | 26,884 | +1.69(+2.69%) |
Oct 07, 2009 | 61.85 | 62.91 | 61.18 | 62.73 | 21,408 | +1.72(+2.82%) |
Oct 06, 2009 | 59.37 | 61.08 | 59.32 | 61.01 | 20,582 | +2.17(+3.69%) |
Oct 05, 2009 | 58.48 | 58.90 | 58.07 | 58.84 | 15,307 | +0.48(+0.82%) |
Oct 02, 2009 | 59.50 | 60.04 | 58.03 | 58.36 | 24,960 | -1.14(-1.92%) |
Oct 01, 2009 | 61.66 | 62.32 | 59.50 | 59.50 | 14,759 | -2.63(-4.23%) |
Sep 30, 2009 | 62.40 | 63.12 | 61.60 | 62.13 | 27,497 | -0.41(-0.66%) |
Sep 29, 2009 | 62.49 | 62.96 | 60.15 | 62.54 | 15,201 | +0.73(+1.18%) |
Sep 28, 2009 | 61.11 | 62.90 | 61.11 | 61.81 | 11,952 | +0.86(+1.41%) |
Sep 25, 2009 | 60.87 | 61.17 | 60.00 | 60.95 | 13,248 | -0.27(-0.44%) |
Sep 24, 2009 | 61.86 | 61.86 | 60.51 | 61.22 | 15,794 | -0.55(-0.89%) |
Sep 23, 2009 | 63.90 | 63.90 | 61.77 | 61.77 | 11,662 | -2.03(-3.18%) |
Sep 22, 2009 | 62.40 | 64.27 | 62.24 | 63.80 | 33,255 | +1.70(+2.74%) |
Sep 21, 2009 | 62.44 | 62.83 | 61.55 | 62.10 | 30,150 | -0.91(-1.44%) |
Sep 18, 2009 | 60.45 | 63.01 | 60.34 | 63.01 | 93,519 | +2.78(+4.62%) |
Sep 17, 2009 | 60.73 | 61.71 | 60.22 | 60.23 | 26,572 | -0.77(-1.26%) |
Sep 16, 2009 | 62.00 | 62.00 | 60.72 | 61.00 | 47,951 | -0.05(-0.08%) |
Sep 15, 2009 | 61.34 | 61.96 | 60.32 | 61.05 | 95,154 | -0.60(-0.97%) |
Sep 14, 2009 | 61.31 | 62.00 | 61.31 | 61.65 | 20,677 | -0.27(-0.44%) |
Sep 11, 2009 | 62.02 | 62.33 | 61.92 | 61.92 | 24,857 | -0.43(-0.69%) |
Sep 10, 2009 | 61.88 | 62.60 | 61.88 | 62.35 | 24,187 | +0.22(+0.35%) |
Sep 09, 2009 | 61.87 | 62.90 | 61.87 | 62.13 | 19,918 | +0.26(+0.42%) |
Sep 08, 2009 | 63.50 | 63.74 | 61.87 | 61.87 | 18,400 | -1.38(-2.18%) |
Sep 04, 2009 | 62.59 | 63.26 | 62.34 | 63.25 | 10,747 | +0.70(+1.12%) |
Sep 03, 2009 | 61.58 | 62.55 | 60.55 | 62.55 | 11,461 | +1.47(+2.41%) |
Sep 02, 2009 | 62.18 | 62.18 | 59.60 | 61.08 | 11,616 | +1.28(+2.14%) |
Sep 01, 2009 | 61.65 | 62.91 | 59.50 | 59.80 | 29,277 | -2.08(-3.36%) |
Aug 31, 2009 | 62.17 | 63.13 | 61.51 | 61.88 | 24,821 | -0.63(-1.01%) |
Aug 28, 2009 | 63.39 | 63.97 | 62.14 | 62.51 | 14,746 | -0.49(-0.78%) |
Aug 27, 2009 | 63.00 | 63.58 | 62.51 | 63.00 | 20,887 | -0.25(-0.40%) |
Aug 26, 2009 | 62.18 | 63.98 | 62.18 | 63.25 | 33,101 | +1.04(+1.67%) |
Aug 25, 2009 | 61.90 | 64.41 | 61.90 | 62.21 | 45,872 | +0.33(+0.53%) |
Aug 24, 2009 | 62.00 | 62.83 | 61.88 | 61.88 | 18,785 | -0.52(-0.83%) |
Aug 21, 2009 | 62.78 | 63.35 | 61.85 | 62.40 | 26,256 | +0.61(+0.99%) |
Aug 20, 2009 | 60.77 | 62.50 | 60.72 | 61.79 | 31,070 | -0.06(-0.10%) |
Aug 19, 2009 | 60.60 | 62.75 | 60.60 | 61.85 | 18,698 | +0.60(+0.98%) |
Aug 18, 2009 | 61.46 | 62.37 | 60.58 | 61.25 | 15,627 | -0.02(-0.03%) |
Aug 17, 2009 | 61.36 | 61.97 | 60.36 | 61.27 | 16,254 | -0.92(-1.48%) |
Aug 14, 2009 | 63.72 | 63.72 | 62.01 | 62.19 | 44,104 | -1.31(-2.06%) |
Aug 13, 2009 | 61.89 | 63.51 | 60.40 | 63.50 | 15,956 | +1.69(+2.73%) |
Aug 12, 2009 | 60.24 | 63.42 | 60.00 | 61.81 | 90,989 | +1.81(+3.02%) |
Aug 11, 2009 | 59.43 | 60.36 | 59.40 | 60.00 | 12,807 | +0.41(+0.69%) |
Aug 10, 2009 | 59.50 | 60.11 | 59.08 | 59.59 | 14,629 | +0.07(+0.12%) |
Aug 07, 2009 | 60.00 | 62.00 | 59.50 | 59.52 | 13,691 | +0.17(+0.29%) |
Aug 06, 2009 | 60.90 | 60.90 | 59.35 | 59.35 | 15,085 | -1.08(-1.79%) |
Aug 05, 2009 | 61.39 | 61.52 | 58.80 | 60.43 | 27,299 | -1.17(-1.90%) |
Aug 04, 2009 | 59.68 | 62.28 | 59.11 | 61.60 | 48,473 | +1.64(+2.74%) |