Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 69.75 | 70.05 | 70.05 | 70.05 | 21,020 | +0.45(+0.65%) |
Dec 30, 2009 | 68.55 | 70.05 | 68.10 | 69.60 | 20,500 | +0.45(+0.65%) |
Dec 29, 2009 | 69.15 | 69.90 | 67.50 | 69.15 | 18,142 | +0.90(+1.32%) |
Dec 28, 2009 | 69.60 | 70.50 | 67.50 | 68.25 | 24,298 | -1.95(-2.78%) |
Dec 24, 2009 | 67.35 | 70.50 | 67.35 | 70.20 | 11,097 | +3.00(+4.46%) |
Dec 23, 2009 | 66.75 | 67.50 | 65.85 | 67.20 | 35,868 | +0.75(+1.13%) |
Dec 22, 2009 | 66.15 | 66.83 | 65.40 | 66.45 | 22,486 | +0.30(+0.45%) |
Dec 21, 2009 | 66.30 | 66.30 | 64.05 | 66.15 | 23,872 | -0.15(-0.23%) |
Dec 18, 2009 | 64.35 | 66.45 | 63.45 | 66.30 | 33,895 | +2.85(+4.49%) |
Dec 17, 2009 | 66.00 | 66.00 | 63.30 | 63.45 | 22,603 | -2.55(-3.86%) |
Dec 16, 2009 | 67.35 | 68.40 | 65.25 | 66.00 | 34,103 | -0.75(-1.12%) |
Dec 15, 2009 | 69.75 | 69.75 | 65.25 | 66.75 | 42,059 | -3.15(-4.51%) |
Dec 14, 2009 | 74.25 | 76.05 | 69.30 | 69.90 | 90,954 | +2.55(+3.79%) |
Dec 11, 2009 | 67.50 | 67.95 | 66.00 | 67.35 | 23,957 | -0.30(-0.44%) |
Dec 10, 2009 | 69.30 | 69.60 | 67.50 | 67.65 | 12,655 | -1.35(-1.96%) |
Dec 09, 2009 | 69.00 | 69.30 | 66.45 | 69.00 | 9,595 | +0.75(+1.10%) |
Dec 08, 2009 | 68.85 | 69.75 | 67.50 | 68.25 | 10,480 | -0.75(-1.09%) |
Dec 07, 2009 | 68.40 | 69.60 | 67.50 | 69.00 | 15,154 | +0.90(+1.32%) |
Dec 04, 2009 | 69.90 | 69.90 | 67.20 | 68.10 | 14,487 | -0.45(-0.66%) |
Dec 03, 2009 | 70.95 | 72.90 | 68.55 | 68.55 | 16,272 | -1.35(-1.93%) |
Dec 02, 2009 | 68.85 | 71.10 | 66.90 | 69.90 | 21,403 | +2.10(+3.10%) |
Dec 01, 2009 | 68.85 | 69.75 | 66.90 | 67.80 | 18,952 | +0.00(+0.00%) |
Nov 30, 2009 | 68.25 | 68.40 | 66.00 | 67.80 | 22,821 | -0.60(-0.88%) |
Nov 27, 2009 | 67.50 | 69.00 | 66.75 | 68.40 | 7,484 | -0.45(-0.65%) |
Nov 25, 2009 | 70.80 | 72.45 | 68.10 | 68.85 | 18,428 | -1.95(-2.75%) |
Nov 24, 2009 | 72.30 | 72.60 | 69.75 | 70.80 | 15,083 | -1.50(-2.07%) |
Nov 23, 2009 | 74.70 | 75.75 | 71.25 | 72.30 | 14,170 | -0.90(-1.23%) |
Nov 20, 2009 | 73.20 | 73.35 | 71.25 | 73.20 | 10,721 | -0.45(-0.61%) |
Nov 19, 2009 | 77.25 | 77.25 | 73.35 | 73.65 | 13,805 | -3.30(-4.29%) |
Nov 18, 2009 | 78.15 | 78.15 | 75.45 | 76.95 | 12,752 | -0.60(-0.77%) |
Nov 17, 2009 | 78.00 | 78.60 | 76.35 | 77.55 | 12,304 | -1.20(-1.52%) |
Nov 16, 2009 | 80.25 | 80.55 | 77.70 | 78.75 | 17,131 | -0.60(-0.76%) |
Nov 13, 2009 | 80.03 | 80.85 | 79.35 | 79.35 | 18,580 | +0.15(+0.19%) |
Nov 12, 2009 | 79.05 | 79.80 | 78.76 | 79.20 | 24,513 | +0.00(+0.00%) |
Nov 11, 2009 | 78.90 | 79.50 | 77.85 | 79.20 | 18,872 | +1.20(+1.54%) |
Nov 10, 2009 | 78.00 | 78.90 | 76.65 | 78.00 | 25,981 | +0.15(+0.19%) |
Nov 09, 2009 | 76.50 | 78.75 | 73.95 | 77.85 | 39,027 | +2.10(+2.77%) |
Nov 06, 2009 | 74.40 | 75.90 | 73.50 | 75.75 | 14,297 | +1.50(+2.02%) |
Nov 05, 2009 | 75.15 | 75.89 | 72.75 | 74.25 | 20,463 | +2.25(+3.12%) |
Nov 04, 2009 | 73.50 | 76.80 | 71.25 | 72.00 | 32,974 | +0.75(+1.05%) |
Nov 03, 2009 | 64.50 | 71.25 | 63.45 | 71.25 | 33,272 | +6.75(+10.47%) |
Nov 02, 2009 | 65.55 | 66.60 | 62.85 | 64.50 | 14,214 | -0.90(-1.38%) |
Oct 30, 2009 | 66.60 | 67.05 | 63.90 | 65.40 | 18,982 | -1.65(-2.46%) |
Oct 29, 2009 | 63.00 | 67.50 | 63.00 | 67.05 | 37,092 | +4.05(+6.43%) |
Oct 28, 2009 | 65.85 | 66.00 | 62.40 | 63.00 | 33,778 | -3.30(-4.98%) |
Oct 27, 2009 | 67.05 | 67.95 | 65.55 | 66.30 | 18,170 | -1.50(-2.21%) |
Oct 26, 2009 | 70.50 | 70.50 | 66.75 | 67.80 | 32,644 | -3.30(-4.64%) |
Oct 23, 2009 | 70.35 | 74.70 | 68.10 | 71.10 | 37,728 | -2.55(-3.46%) |
Oct 22, 2009 | 73.65 | 73.95 | 68.70 | 73.65 | 38,154 | +0.60(+0.82%) |
Oct 21, 2009 | 75.30 | 75.30 | 72.60 | 73.05 | 29,105 | -1.95(-2.60%) |
Oct 20, 2009 | 75.30 | 78.00 | 74.55 | 75.00 | 19,574 | -1.20(-1.57%) |
Oct 19, 2009 | 78.30 | 78.60 | 75.45 | 76.20 | 16,761 | -1.05(-1.36%) |
Oct 16, 2009 | 78.00 | 79.50 | 75.45 | 77.25 | 19,908 | -0.90(-1.15%) |
Oct 15, 2009 | 75.00 | 78.75 | 73.50 | 78.15 | 37,809 | +3.15(+4.20%) |
Oct 14, 2009 | 76.80 | 77.10 | 73.80 | 75.00 | 17,865 | +0.15(+0.20%) |
Oct 13, 2009 | 76.65 | 77.25 | 73.80 | 74.85 | 21,596 | -1.65(-2.16%) |
Oct 12, 2009 | 78.30 | 79.80 | 75.90 | 76.50 | 13,143 | -2.40(-3.04%) |
Oct 09, 2009 | 77.25 | 80.25 | 77.25 | 78.90 | 15,405 | +1.20(+1.54%) |
Oct 08, 2009 | 81.15 | 81.45 | 76.65 | 77.70 | 42,647 | -2.85(-3.54%) |
Oct 07, 2009 | 81.75 | 81.75 | 77.55 | 80.55 | 15,922 | -1.65(-2.01%) |
Oct 06, 2009 | 80.85 | 82.50 | 78.00 | 82.20 | 30,606 | +1.50(+1.86%) |
Oct 05, 2009 | 86.25 | 86.25 | 79.80 | 80.70 | 34,857 | -4.20(-4.95%) |
Oct 02, 2009 | 80.25 | 86.10 | 79.65 | 84.90 | 118,294 | +3.45(+4.24%) |