Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 59.63 | 59.58 | 59.58 | 59.58 | 19,555 | +0.86(+1.47%) |
Dec 30, 2009 | 58.97 | 59.12 | 58.69 | 58.72 | 5,048 | -0.32(-0.55%) |
Dec 29, 2009 | 59.43 | 59.61 | 58.94 | 59.04 | 18,988 | -0.64(-1.07%) |
Dec 28, 2009 | 59.56 | 59.72 | 59.27 | 59.68 | 22,286 | +0.62(+1.05%) |
Dec 24, 2009 | 58.54 | 59.06 | 58.45 | 59.06 | 2,836 | +0.67(+1.14%) |
Dec 23, 2009 | 57.92 | 58.39 | 57.43 | 58.39 | 47,971 | +0.17(+0.29%) |
Dec 22, 2009 | 58.12 | 58.47 | 58.12 | 58.23 | 13,397 | +0.79(+1.37%) |
Dec 21, 2009 | 56.48 | 57.50 | 56.45 | 57.44 | 42,434 | +1.95(+3.52%) |
Dec 18, 2009 | 55.07 | 55.57 | 54.89 | 55.49 | 18,583 | +0.76(+1.39%) |
Dec 17, 2009 | 55.33 | 55.38 | 54.71 | 54.73 | 17,901 | -1.55(-2.75%) |
Dec 16, 2009 | 55.99 | 56.34 | 55.63 | 56.27 | 17,897 | +0.06(+0.12%) |
Dec 15, 2009 | 56.25 | 56.53 | 56.18 | 56.21 | 11,398 | +0.43(+0.78%) |
Dec 14, 2009 | 55.61 | 55.80 | 55.53 | 55.77 | 18,432 | +0.09(+0.17%) |
Dec 11, 2009 | 55.67 | 56.16 | 55.51 | 55.68 | 31,547 | +0.74(+1.35%) |
Dec 10, 2009 | 54.76 | 55.14 | 54.63 | 54.94 | 8,631 | +0.79(+1.45%) |
Dec 09, 2009 | 53.57 | 54.15 | 53.57 | 54.15 | 864 | +0.35(+0.65%) |
Dec 08, 2009 | 53.44 | 53.88 | 53.21 | 53.80 | 5,996 | -0.49(-0.90%) |
Dec 07, 2009 | 54.91 | 55.07 | 54.18 | 54.29 | 7,577 | -0.60(-1.10%) |
Dec 04, 2009 | 54.44 | 55.45 | 54.44 | 54.89 | 25,065 | +1.38(+2.58%) |
Dec 03, 2009 | 53.92 | 53.92 | 53.45 | 53.52 | 5,688 | +0.73(+1.39%) |
Dec 02, 2009 | 52.61 | 52.85 | 52.34 | 52.78 | 5,294 | +0.45(+0.87%) |
Dec 01, 2009 | 51.95 | 52.33 | 51.77 | 52.33 | 9,374 | +1.05(+2.04%) |
Nov 30, 2009 | 51.89 | 51.90 | 51.28 | 51.28 | 5,672 | -0.38(-0.73%) |
Nov 27, 2009 | 51.62 | 51.91 | 51.47 | 51.66 | 25,627 | -0.62(-1.19%) |
Nov 25, 2009 | 52.90 | 53.32 | 52.28 | 52.28 | 19,548 | -0.56(-1.05%) |
Nov 24, 2009 | 53.29 | 53.42 | 52.84 | 52.84 | 9,048 | -0.77(-1.43%) |
Nov 23, 2009 | 53.97 | 54.24 | 53.59 | 53.61 | 11,786 | -0.09(-0.17%) |
Nov 20, 2009 | 53.64 | 53.99 | 53.39 | 53.70 | 15,490 | -4.61(-7.90%) |
Nov 19, 2009 | 58.32 | 58.34 | 57.82 | 58.31 | 5,065 | -0.23(-0.40%) |
Nov 18, 2009 | 58.57 | 58.57 | 58.20 | 58.54 | 3,133 | +0.51(+0.88%) |
Nov 17, 2009 | 58.50 | 58.69 | 57.94 | 58.03 | 4,982 | -0.19(-0.32%) |
Nov 16, 2009 | 59.05 | 59.09 | 58.07 | 58.22 | 16,446 | -1.26(-2.12%) |
Nov 13, 2009 | 59.52 | 59.75 | 59.44 | 59.48 | 5,456 | -0.18(-0.29%) |
Nov 12, 2009 | 59.86 | 60.38 | 59.65 | 59.65 | 8,025 | -0.02(-0.03%) |
Nov 11, 2009 | 59.50 | 59.87 | 59.47 | 59.67 | 2,007 | -0.69(-1.15%) |
Nov 10, 2009 | 59.86 | 60.54 | 59.74 | 60.36 | 15,532 | +0.18(+0.29%) |
Nov 09, 2009 | 60.54 | 60.54 | 60.05 | 60.19 | 19,523 | -0.47(-0.78%) |
Nov 06, 2009 | 60.52 | 61.35 | 60.40 | 60.66 | 7,584 | -0.43(-0.71%) |
Nov 05, 2009 | 61.34 | 61.34 | 61.10 | 61.10 | 4,511 | +0.04(+0.06%) |
Nov 04, 2009 | 60.54 | 61.58 | 60.54 | 61.06 | 13,613 | +0.71(+1.18%) |
Nov 03, 2009 | 59.26 | 60.49 | 59.26 | 60.35 | 7,912 | +0.63(+1.05%) |
Nov 02, 2009 | 59.08 | 59.72 | 59.08 | 59.72 | 7,103 | +0.43(+0.72%) |
Oct 30, 2009 | 60.03 | 60.07 | 59.12 | 59.29 | 7,258 | -1.30(-2.14%) |
Oct 29, 2009 | 60.29 | 60.99 | 60.05 | 60.59 | 23,159 | +1.04(+1.74%) |
Oct 28, 2009 | 60.16 | 60.23 | 59.28 | 59.55 | 11,657 | -0.61(-1.02%) |
Oct 27, 2009 | 61.43 | 62.73 | 60.16 | 60.16 | 20,044 | -1.85(-2.99%) |
Oct 26, 2009 | 61.21 | 62.03 | 61.14 | 62.01 | 26,020 | +1.18(+1.95%) |
Oct 23, 2009 | 60.72 | 60.83 | 60.58 | 60.83 | 24,417 | +0.85(+1.42%) |
Oct 22, 2009 | 59.66 | 60.09 | 59.66 | 59.98 | 1,620 | +0.70(+1.19%) |
Oct 21, 2009 | 59.39 | 59.89 | 59.27 | 59.27 | 8,592 | +0.58(+1.00%) |
Oct 20, 2009 | 58.88 | 58.88 | 58.49 | 58.69 | 6,767 | -0.70(-1.17%) |
Oct 19, 2009 | 59.97 | 60.15 | 59.38 | 59.38 | 15,642 | -0.42(-0.70%) |
Oct 16, 2009 | 60.16 | 60.59 | 59.76 | 59.80 | 40,840 | -0.87(-1.43%) |
Oct 15, 2009 | 60.75 | 60.89 | 59.85 | 60.67 | 37,773 | +0.59(+0.99%) |
Oct 14, 2009 | 59.61 | 60.25 | 59.25 | 60.08 | 28,876 | +1.38(+2.35%) |
Oct 13, 2009 | 58.50 | 58.96 | 58.38 | 58.70 | 19,610 | -0.52(-0.88%) |
Oct 12, 2009 | 59.31 | 60.11 | 59.17 | 59.22 | 4,537 | -0.40(-0.67%) |
Oct 09, 2009 | 58.51 | 59.85 | 58.51 | 59.61 | 16,221 | +1.72(+2.97%) |
Oct 08, 2009 | 56.66 | 57.89 | 56.55 | 57.89 | 27,662 | +1.15(+2.02%) |
Oct 07, 2009 | 57.26 | 57.32 | 56.74 | 56.75 | 12,014 | -1.17(-2.02%) |
Oct 06, 2009 | 57.75 | 57.99 | 57.75 | 57.91 | 4,954 | +0.53(+0.92%) |
Oct 05, 2009 | 57.02 | 57.49 | 56.88 | 57.38 | 16,768 | -0.17(-0.29%) |
Oct 02, 2009 | 56.26 | 57.65 | 56.26 | 57.55 | 22,052 | +0.35(+0.61%) |