Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 65.32 | 65.36 | 65.36 | 65.36 | 377,665 | +1.15(+1.80%) |
Dec 30, 2009 | 64.30 | 64.67 | 63.66 | 64.21 | 560,487 | -1.11(-1.69%) |
Dec 29, 2009 | 66.47 | 67.21 | 65.09 | 65.32 | 773,793 | -1.11(-1.67%) |
Dec 28, 2009 | 65.96 | 66.93 | 64.90 | 66.42 | 697,772 | +1.34(+2.06%) |
Dec 24, 2009 | 65.69 | 65.82 | 64.95 | 65.09 | 269,804 | +0.18(+0.28%) |
Dec 23, 2009 | 63.15 | 65.50 | 62.96 | 64.90 | 936,448 | +2.21(+3.53%) |
Dec 22, 2009 | 61.72 | 62.92 | 60.71 | 62.69 | 917,063 | +1.11(+1.80%) |
Dec 21, 2009 | 62.96 | 63.43 | 61.03 | 61.58 | 1,112,467 | -1.20(-1.91%) |
Dec 18, 2009 | 59.51 | 63.10 | 59.18 | 62.78 | 1,494,332 | +3.55(+6.00%) |
Dec 17, 2009 | 61.35 | 61.44 | 58.81 | 59.23 | 1,581,779 | -3.18(-5.10%) |
Dec 16, 2009 | 61.63 | 63.89 | 61.44 | 62.41 | 1,219,026 | +1.52(+2.50%) |
Dec 15, 2009 | 62.96 | 62.96 | 60.43 | 60.89 | 732,263 | -1.94(-3.08%) |
Dec 14, 2009 | 62.60 | 62.96 | 62.32 | 62.83 | 658,092 | +1.98(+3.26%) |
Dec 11, 2009 | 62.00 | 62.60 | 60.01 | 60.84 | 955,611 | -0.92(-1.49%) |
Dec 10, 2009 | 61.49 | 62.41 | 60.66 | 61.77 | 1,102,308 | +1.20(+1.98%) |
Dec 09, 2009 | 58.44 | 60.75 | 58.40 | 60.57 | 1,111,704 | +2.54(+4.37%) |
Dec 08, 2009 | 59.37 | 60.14 | 57.57 | 58.03 | 1,470,429 | -2.44(-4.04%) |
Dec 07, 2009 | 60.29 | 61.90 | 58.81 | 60.47 | 1,325,249 | -1.52(-2.46%) |
Dec 04, 2009 | 63.10 | 63.38 | 59.46 | 62.00 | 2,089,041 | -2.26(-3.52%) |
Dec 03, 2009 | 65.13 | 66.01 | 63.93 | 64.26 | 939,612 | -1.52(-2.31%) |
Dec 02, 2009 | 65.41 | 68.36 | 65.04 | 65.78 | 1,729,519 | +1.52(+2.37%) |
Dec 01, 2009 | 62.83 | 64.90 | 62.83 | 64.26 | 1,226,400 | +3.18(+5.21%) |
Nov 30, 2009 | 61.49 | 62.55 | 60.80 | 61.07 | 1,067,040 | -0.37(-0.60%) |
Nov 27, 2009 | 59.04 | 63.01 | 58.95 | 61.44 | 1,068,066 | -3.28(-5.06%) |
Nov 25, 2009 | 64.35 | 64.95 | 63.80 | 64.72 | 833,778 | +1.15(+1.81%) |
Nov 24, 2009 | 63.38 | 63.61 | 62.41 | 63.56 | 913,117 | +0.69(+1.10%) |
Nov 23, 2009 | 64.58 | 65.13 | 62.46 | 62.87 | 930,657 | +0.78(+1.26%) |
Nov 20, 2009 | 61.30 | 62.13 | 60.20 | 62.09 | 636,282 | -0.28(-0.44%) |
Nov 19, 2009 | 61.81 | 62.69 | 59.74 | 62.37 | 958,483 | +0.00(+0.00%) |
Nov 18, 2009 | 64.53 | 65.27 | 62.07 | 62.37 | 949,650 | -0.78(-1.24%) |
Nov 17, 2009 | 62.09 | 63.33 | 61.58 | 63.15 | 704,711 | +0.32(+0.51%) |
Nov 16, 2009 | 62.46 | 64.07 | 61.81 | 62.83 | 1,125,087 | +1.80(+2.95%) |
Nov 13, 2009 | 59.97 | 61.60 | 59.55 | 61.03 | 706,238 | +1.38(+2.32%) |
Nov 12, 2009 | 60.61 | 61.72 | 59.09 | 59.64 | 913,908 | -1.80(-2.93%) |
Nov 11, 2009 | 63.01 | 63.24 | 61.30 | 61.44 | 988,488 | +0.37(+0.60%) |
Nov 10, 2009 | 60.29 | 62.27 | 59.55 | 61.07 | 1,214,053 | +0.55(+0.91%) |
Nov 09, 2009 | 59.18 | 62.46 | 58.63 | 60.52 | 1,505,259 | +3.55(+6.23%) |
Nov 06, 2009 | 57.38 | 58.81 | 56.74 | 56.97 | 1,170,821 | -0.23(-0.40%) |
Nov 05, 2009 | 56.69 | 58.31 | 56.28 | 57.20 | 1,218,362 | +1.01(+1.81%) |
Nov 04, 2009 | 56.78 | 57.52 | 55.03 | 56.18 | 1,843,310 | +0.32(+0.58%) |
Nov 03, 2009 | 51.11 | 55.86 | 50.69 | 55.86 | 1,612,418 | +4.24(+8.22%) |
Nov 02, 2009 | 52.77 | 53.37 | 49.82 | 51.62 | 1,435,674 | +0.74(+1.45%) |
Oct 30, 2009 | 51.89 | 52.03 | 48.94 | 50.88 | 1,452,379 | -1.80(-3.42%) |
Oct 29, 2009 | 50.51 | 53.60 | 50.28 | 52.68 | 1,162,390 | +3.32(+6.73%) |
Oct 28, 2009 | 51.39 | 52.54 | 48.76 | 49.36 | 1,466,020 | -2.26(-4.38%) |
Oct 27, 2009 | 52.82 | 53.05 | 51.02 | 51.62 | 1,101,995 | -1.25(-2.36%) |
Oct 26, 2009 | 54.94 | 56.23 | 52.36 | 52.86 | 1,646,470 | -2.08(-3.78%) |
Oct 23, 2009 | 55.45 | 56.00 | 54.66 | 54.94 | 1,171,437 | +0.05(+0.08%) |
Oct 22, 2009 | 54.80 | 55.68 | 54.02 | 54.89 | 758,906 | -0.05(-0.08%) |
Oct 21, 2009 | 54.89 | 56.83 | 54.52 | 54.94 | 1,374,307 | -0.32(-0.58%) |
Oct 20, 2009 | 54.52 | 55.82 | 54.52 | 55.26 | 1,211,125 | -0.83(-1.48%) |
Oct 19, 2009 | 55.45 | 56.09 | 54.06 | 56.09 | 944,812 | +0.74(+1.33%) |
Oct 16, 2009 | 55.08 | 56.09 | 54.43 | 55.35 | 849,358 | -0.18(-0.33%) |
Oct 15, 2009 | 55.82 | 56.69 | 54.94 | 55.54 | 824,786 | -1.66(-2.90%) |
Oct 14, 2009 | 57.66 | 57.66 | 55.82 | 57.20 | 1,269,633 | +0.42(+0.73%) |
Oct 13, 2009 | 56.69 | 58.17 | 55.95 | 56.78 | 1,237,920 | +1.11(+1.99%) |
Oct 12, 2009 | 56.51 | 57.38 | 55.22 | 55.68 | 820,875 | +0.23(+0.42%) |
Oct 09, 2009 | 55.17 | 56.51 | 55.12 | 55.45 | 919,831 | -0.51(-0.91%) |
Oct 08, 2009 | 57.01 | 57.29 | 55.35 | 55.95 | 1,745,616 | +0.00(+0.00%) |
Oct 07, 2009 | 56.23 | 56.41 | 54.48 | 55.95 | 1,374,431 | +0.51(+0.92%) |
Oct 06, 2009 | 53.42 | 56.09 | 52.49 | 55.45 | 2,017,033 | +5.03(+9.97%) |
Oct 05, 2009 | 49.36 | 51.06 | 49.36 | 50.42 | 1,055,023 | +1.52(+3.11%) |
Oct 02, 2009 | 48.48 | 51.20 | 48.11 | 48.90 | 1,174,238 | -0.65(-1.30%) |