Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 70.13 | 74.76 | 70.13 | 73.96 | 294,374 | +4.27(+6.12%) |
Nov 27, 2009 | 68.23 | 71.48 | 68.23 | 69.70 | 62,774 | -1.65(-2.31%) |
Nov 25, 2009 | 70.17 | 71.93 | 67.86 | 71.35 | 43,663 | +1.22(+1.74%) |
Nov 24, 2009 | 68.76 | 70.13 | 68.09 | 70.13 | 44,401 | +1.06(+1.53%) |
Nov 23, 2009 | 68.64 | 69.31 | 68.05 | 69.07 | 54,618 | +1.38(+2.04%) |
Nov 20, 2009 | 66.02 | 68.68 | 65.27 | 67.69 | 66,051 | +1.16(+1.74%) |
Nov 19, 2009 | 62.80 | 67.99 | 62.30 | 66.53 | 141,970 | +3.44(+5.46%) |
Nov 18, 2009 | 62.47 | 63.38 | 60.73 | 63.09 | 51,262 | +0.55(+0.88%) |
Nov 17, 2009 | 61.50 | 62.64 | 61.23 | 62.53 | 19,116 | +0.92(+1.49%) |
Nov 16, 2009 | 61.05 | 62.04 | 61.05 | 61.61 | 35,055 | +0.92(+1.52%) |
Nov 13, 2009 | 60.43 | 61.25 | 59.87 | 60.69 | 25,206 | +0.86(+1.44%) |
Nov 12, 2009 | 59.70 | 60.58 | 59.37 | 59.84 | 39,435 | -0.14(-0.23%) |
Nov 11, 2009 | 59.18 | 59.97 | 59.18 | 59.97 | 15,597 | +0.94(+1.59%) |
Nov 10, 2009 | 59.30 | 59.43 | 58.47 | 59.03 | 17,983 | -0.21(-0.36%) |
Nov 09, 2009 | 58.09 | 59.38 | 58.09 | 59.24 | 63,444 | +1.28(+2.21%) |
Nov 06, 2009 | 57.81 | 58.13 | 57.17 | 57.96 | 19,211 | -0.17(-0.29%) |
Nov 05, 2009 | 57.61 | 58.14 | 56.79 | 58.13 | 43,203 | +1.23(+2.16%) |
Nov 04, 2009 | 57.61 | 58.45 | 56.60 | 56.90 | 42,691 | -0.18(-0.31%) |
Nov 03, 2009 | 56.80 | 57.08 | 54.87 | 57.08 | 37,667 | -0.05(-0.10%) |
Nov 02, 2009 | 57.93 | 58.28 | 56.11 | 57.14 | 71,238 | +0.23(+0.41%) |
Oct 30, 2009 | 59.09 | 59.13 | 56.82 | 56.90 | 60,564 | -2.31(-3.90%) |
Oct 29, 2009 | 57.76 | 59.99 | 57.76 | 59.21 | 55,232 | +1.96(+3.42%) |
Oct 28, 2009 | 58.46 | 59.11 | 57.16 | 57.26 | 44,030 | -1.17(-2.01%) |
Oct 27, 2009 | 59.36 | 59.71 | 58.43 | 58.43 | 28,893 | -0.77(-1.30%) |
Oct 26, 2009 | 60.82 | 61.34 | 59.06 | 59.20 | 45,974 | -1.53(-2.51%) |
Oct 23, 2009 | 61.00 | 61.29 | 59.82 | 60.73 | 83,697 | +0.07(+0.12%) |
Oct 22, 2009 | 59.04 | 61.24 | 58.76 | 60.65 | 45,704 | +1.36(+2.29%) |
Oct 21, 2009 | 60.35 | 61.31 | 58.92 | 59.30 | 39,573 | -1.09(-1.81%) |
Oct 20, 2009 | 60.60 | 61.71 | 60.35 | 60.39 | 20,210 | -1.55(-2.50%) |
Oct 19, 2009 | 60.91 | 62.01 | 60.35 | 61.93 | 29,674 | +1.42(+2.34%) |
Oct 16, 2009 | 61.72 | 62.04 | 60.34 | 60.52 | 47,942 | -1.65(-2.65%) |
Oct 15, 2009 | 60.81 | 62.32 | 60.71 | 62.17 | 34,884 | +0.82(+1.34%) |
Oct 14, 2009 | 60.28 | 61.87 | 59.81 | 61.34 | 40,229 | +1.70(+2.86%) |
Oct 13, 2009 | 60.42 | 60.42 | 59.48 | 59.64 | 46,293 | -0.89(-1.46%) |
Oct 12, 2009 | 60.51 | 60.64 | 57.61 | 60.52 | 18,988 | +0.14(+0.24%) |
Oct 09, 2009 | 60.48 | 60.58 | 59.34 | 60.38 | 20,895 | +0.09(+0.15%) |
Oct 08, 2009 | 59.92 | 60.81 | 59.41 | 60.29 | 42,856 | +0.89(+1.50%) |
Oct 07, 2009 | 58.82 | 59.49 | 58.27 | 59.40 | 24,173 | +0.60(+1.02%) |
Oct 06, 2009 | 58.49 | 59.01 | 57.79 | 58.80 | 31,691 | +1.09(+1.89%) |
Oct 05, 2009 | 54.94 | 57.78 | 54.87 | 57.71 | 84,214 | +2.47(+4.47%) |
Oct 02, 2009 | 54.80 | 56.32 | 54.53 | 55.24 | 45,522 | -0.10(-0.18%) |
Oct 01, 2009 | 58.11 | 60.81 | 55.34 | 55.34 | 54,945 | -2.73(-4.69%) |
Sep 30, 2009 | 58.64 | 58.88 | 57.00 | 58.07 | 47,292 | -0.52(-0.90%) |
Sep 29, 2009 | 57.29 | 59.19 | 57.29 | 58.59 | 33,031 | -0.19(-0.32%) |
Sep 28, 2009 | 56.03 | 58.82 | 56.02 | 58.79 | 57,614 | +2.85(+5.09%) |
Sep 25, 2009 | 56.16 | 57.13 | 55.84 | 55.94 | 39,037 | -0.20(-0.35%) |
Sep 24, 2009 | 57.93 | 57.95 | 56.10 | 56.13 | 35,604 | -1.68(-2.90%) |
Sep 23, 2009 | 58.82 | 59.60 | 57.47 | 57.81 | 24,643 | -1.16(-1.96%) |
Sep 22, 2009 | 58.14 | 59.19 | 57.43 | 58.97 | 32,750 | +0.84(+1.44%) |
Sep 21, 2009 | 58.32 | 59.14 | 57.23 | 58.13 | 46,482 | -0.55(-0.94%) |
Sep 18, 2009 | 59.60 | 59.64 | 58.68 | 58.68 | 42,576 | -0.48(-0.81%) |
Sep 17, 2009 | 59.77 | 60.77 | 59.16 | 59.16 | 30,494 | -1.28(-2.12%) |
Sep 16, 2009 | 59.04 | 60.74 | 57.97 | 60.44 | 53,686 | +1.24(+2.10%) |
Sep 15, 2009 | 58.38 | 59.53 | 57.40 | 59.20 | 66,038 | +0.87(+1.50%) |
Sep 14, 2009 | 57.17 | 58.34 | 55.32 | 58.33 | 57,344 | +1.20(+2.10%) |
Sep 11, 2009 | 57.40 | 57.40 | 56.30 | 57.13 | 39,661 | -0.59(-1.03%) |
Sep 10, 2009 | 57.61 | 58.07 | 56.92 | 57.72 | 41,851 | +0.30(+0.52%) |
Sep 09, 2009 | 57.31 | 57.57 | 56.44 | 57.42 | 46,015 | -0.17(-0.30%) |
Sep 08, 2009 | 57.59 | 57.72 | 56.71 | 57.59 | 26,023 | +0.40(+0.70%) |
Sep 04, 2009 | 55.89 | 57.23 | 55.35 | 57.19 | 34,540 | +1.06(+1.88%) |
Sep 03, 2009 | 55.59 | 56.23 | 54.55 | 56.13 | 70,673 | +1.07(+1.94%) |
Sep 02, 2009 | 55.93 | 56.82 | 55.06 | 55.06 | 53,671 | -1.90(-3.34%) |