Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 61.49 | 61.55 | 61.46 | 61.46 | 699,618 | -0.04(-0.06%) |
Nov 27, 2009 | 61.53 | 61.53 | 61.28 | 61.50 | 113,067 | +0.08(+0.12%) |
Nov 25, 2009 | 61.41 | 61.43 | 61.31 | 61.42 | 522,950 | +0.04(+0.06%) |
Nov 24, 2009 | 61.33 | 61.40 | 61.29 | 61.38 | 739,093 | +0.11(+0.17%) |
Nov 23, 2009 | 61.30 | 61.30 | 61.12 | 61.28 | 1,157,194 | -0.01(-0.01%) |
Nov 20, 2009 | 61.37 | 61.37 | 61.26 | 61.28 | 491,091 | -0.04(-0.06%) |
Nov 19, 2009 | 61.29 | 61.35 | 61.27 | 61.32 | 775,671 | +0.06(+0.10%) |
Nov 18, 2009 | 61.28 | 61.28 | 61.19 | 61.26 | 449,810 | +0.07(+0.11%) |
Nov 17, 2009 | 61.25 | 61.25 | 61.15 | 61.19 | 585,532 | -0.03(-0.05%) |
Nov 16, 2009 | 61.19 | 61.23 | 61.11 | 61.22 | 412,529 | +0.14(+0.24%) |
Nov 13, 2009 | 61.12 | 61.16 | 61.08 | 61.08 | 426,899 | -0.04(-0.07%) |
Nov 12, 2009 | 61.17 | 61.17 | 61.05 | 61.12 | 656,534 | -0.06(-0.10%) |
Nov 11, 2009 | 61.15 | 61.20 | 61.00 | 61.19 | 465,756 | +0.19(+0.31%) |
Nov 10, 2009 | 61.12 | 61.14 | 60.99 | 60.99 | 813,582 | -0.03(-0.05%) |
Nov 09, 2009 | 61.03 | 61.03 | 60.96 | 61.02 | 380,281 | +0.01(+0.01%) |
Nov 06, 2009 | 60.96 | 61.02 | 60.87 | 61.02 | 544,447 | +0.08(+0.14%) |
Nov 05, 2009 | 60.95 | 60.97 | 60.84 | 60.93 | 584,439 | +0.02(+0.02%) |
Nov 04, 2009 | 60.95 | 61.06 | 60.86 | 60.92 | 760,348 | -0.03(-0.05%) |
Nov 03, 2009 | 60.97 | 60.98 | 60.92 | 60.95 | 576,139 | +0.00(+0.00%) |
Nov 02, 2009 | 60.99 | 61.00 | 60.87 | 60.95 | 554,434 | -0.13(-0.21%) |
Oct 30, 2009 | 61.04 | 61.11 | 60.99 | 61.08 | 652,699 | +0.10(+0.16%) |
Oct 29, 2009 | 60.99 | 61.07 | 60.92 | 60.98 | 714,910 | -0.02(-0.03%) |
Oct 28, 2009 | 60.96 | 61.02 | 60.90 | 60.99 | 637,853 | +0.03(+0.05%) |
Oct 27, 2009 | 60.83 | 60.96 | 60.76 | 60.96 | 289,515 | +0.17(+0.28%) |
Oct 26, 2009 | 60.86 | 60.86 | 60.76 | 60.80 | 490,519 | -0.09(-0.15%) |
Oct 23, 2009 | 60.89 | 60.91 | 60.84 | 60.89 | 759,642 | -0.11(-0.18%) |
Oct 22, 2009 | 61.00 | 61.00 | 60.89 | 60.99 | 629,496 | +0.06(+0.10%) |
Oct 21, 2009 | 60.99 | 61.00 | 60.92 | 60.93 | 331,999 | -0.10(-0.16%) |
Oct 20, 2009 | 60.99 | 61.03 | 60.96 | 61.03 | 756,640 | +0.10(+0.16%) |
Oct 19, 2009 | 60.89 | 60.93 | 60.80 | 60.93 | 570,441 | +0.00(+0.00%) |
Oct 16, 2009 | 60.93 | 60.96 | 60.82 | 60.93 | 351,700 | +0.00(+0.00%) |
Oct 15, 2009 | 60.92 | 60.99 | 60.86 | 60.93 | 1,892,286 | -0.02(-0.03%) |
Oct 14, 2009 | 60.90 | 61.00 | 60.89 | 60.95 | 567,647 | -0.02(-0.04%) |
Oct 13, 2009 | 61.06 | 61.06 | 60.92 | 60.97 | 425,683 | -0.02(-0.04%) |
Oct 12, 2009 | 60.93 | 61.10 | 60.90 | 60.99 | 295,330 | +0.04(+0.06%) |
Oct 09, 2009 | 61.00 | 61.02 | 60.89 | 60.96 | 276,803 | -0.04(-0.06%) |
Oct 08, 2009 | 61.09 | 61.14 | 60.94 | 60.99 | 318,887 | -0.10(-0.16%) |
Oct 07, 2009 | 61.09 | 61.13 | 60.98 | 61.09 | 322,063 | +0.14(+0.23%) |
Oct 06, 2009 | 61.06 | 61.07 | 60.93 | 60.96 | 374,412 | -0.21(-0.35%) |
Oct 05, 2009 | 61.18 | 61.28 | 61.05 | 61.17 | 548,638 | +0.02(+0.04%) |
Oct 02, 2009 | 61.23 | 61.25 | 60.98 | 61.15 | 460,632 | +0.13(+0.21%) |
Oct 01, 2009 | 61.11 | 61.11 | 60.97 | 61.02 | 405,609 | -0.05(-0.09%) |
Sep 30, 2009 | 61.02 | 61.14 | 60.86 | 61.07 | 510,221 | +0.04(+0.06%) |
Sep 29, 2009 | 61.02 | 61.05 | 60.94 | 61.03 | 511,530 | +0.09(+0.14%) |
Sep 28, 2009 | 61.03 | 61.09 | 60.89 | 60.95 | 408,974 | -0.06(-0.10%) |
Sep 25, 2009 | 61.09 | 61.09 | 60.91 | 61.01 | 430,447 | -0.04(-0.06%) |
Sep 24, 2009 | 61.06 | 61.12 | 60.90 | 61.05 | 597,361 | +0.07(+0.12%) |
Sep 23, 2009 | 60.78 | 60.99 | 60.78 | 60.97 | 459,835 | +0.14(+0.23%) |
Sep 22, 2009 | 60.82 | 60.93 | 60.80 | 60.83 | 575,865 | -0.08(-0.13%) |
Sep 21, 2009 | 60.93 | 60.95 | 60.81 | 60.91 | 529,702 | -0.02(-0.02%) |
Sep 18, 2009 | 60.93 | 60.99 | 60.84 | 60.93 | 468,481 | +0.02(+0.02%) |
Sep 17, 2009 | 60.92 | 60.93 | 60.79 | 60.91 | 497,735 | +0.11(+0.19%) |
Sep 16, 2009 | 60.91 | 60.91 | 60.74 | 60.80 | 547,100 | +0.02(+0.03%) |
Sep 15, 2009 | 60.94 | 61.02 | 60.74 | 60.78 | 707,891 | -0.14(-0.24%) |
Sep 14, 2009 | 60.98 | 60.98 | 60.85 | 60.93 | 579,372 | +0.01(+0.01%) |
Sep 11, 2009 | 61.08 | 61.09 | 60.89 | 60.92 | 549,631 | -0.08(-0.13%) |
Sep 10, 2009 | 60.97 | 61.05 | 60.80 | 60.99 | 895,187 | +0.15(+0.25%) |
Sep 09, 2009 | 60.79 | 60.93 | 60.73 | 60.84 | 970,065 | +0.15(+0.25%) |
Sep 08, 2009 | 60.95 | 60.95 | 60.69 | 60.69 | 599,277 | -0.24(-0.40%) |
Sep 04, 2009 | 60.93 | 60.98 | 60.92 | 60.93 | 410,088 | -0.02(-0.04%) |
Sep 03, 2009 | 60.90 | 60.99 | 60.86 | 60.96 | 344,087 | -0.02(-0.04%) |
Sep 02, 2009 | 61.00 | 61.04 | 60.85 | 60.98 | 483,225 | +0.15(+0.25%) |