Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 79.46 | 78.02 | 78.02 | 78.02 | 1,841,154 | -1.40(-1.77%) |
Dec 30, 2009 | 78.77 | 80.40 | 78.57 | 79.42 | 1,798,853 | +0.22(+0.28%) |
Dec 29, 2009 | 79.84 | 80.41 | 78.83 | 79.20 | 1,712,059 | -0.68(-0.85%) |
Dec 28, 2009 | 78.91 | 80.90 | 78.86 | 79.88 | 2,061,918 | +1.48(+1.88%) |
Dec 24, 2009 | 76.59 | 78.87 | 76.00 | 78.41 | 1,487,410 | +2.15(+2.82%) |
Dec 23, 2009 | 74.60 | 76.67 | 74.00 | 76.26 | 2,044,023 | +1.64(+2.19%) |
Dec 22, 2009 | 73.72 | 74.68 | 73.35 | 74.62 | 1,461,822 | +1.06(+1.44%) |
Dec 21, 2009 | 71.98 | 74.29 | 71.79 | 73.56 | 1,809,279 | +2.25(+3.16%) |
Dec 18, 2009 | 71.61 | 71.98 | 69.93 | 71.31 | 2,563,631 | +0.34(+0.47%) |
Dec 17, 2009 | 70.40 | 71.20 | 70.12 | 70.97 | 1,844,840 | +0.17(+0.24%) |
Dec 16, 2009 | 71.57 | 72.27 | 70.51 | 70.80 | 1,716,664 | +0.55(+0.79%) |
Dec 15, 2009 | 70.49 | 71.06 | 69.88 | 70.25 | 1,568,039 | -0.79(-1.12%) |
Dec 14, 2009 | 70.58 | 71.05 | 68.81 | 71.05 | 1,581,800 | +1.56(+2.25%) |
Dec 11, 2009 | 68.78 | 70.28 | 68.47 | 69.49 | 1,498,706 | +0.91(+1.32%) |
Dec 10, 2009 | 66.91 | 69.50 | 66.91 | 68.58 | 1,792,849 | +1.90(+2.85%) |
Dec 09, 2009 | 66.48 | 67.84 | 65.51 | 66.68 | 1,412,473 | +0.31(+0.46%) |
Dec 08, 2009 | 67.41 | 67.85 | 65.87 | 66.37 | 1,706,343 | -1.51(-2.23%) |
Dec 07, 2009 | 68.18 | 68.82 | 67.49 | 67.89 | 1,475,166 | -0.09(-0.14%) |
Dec 04, 2009 | 68.97 | 69.65 | 66.67 | 67.98 | 1,615,444 | +0.47(+0.69%) |
Dec 03, 2009 | 68.83 | 70.05 | 67.26 | 67.51 | 1,550,734 | -1.31(-1.90%) |
Dec 02, 2009 | 68.67 | 70.56 | 67.91 | 68.82 | 1,285,476 | +0.62(+0.90%) |
Dec 01, 2009 | 67.08 | 69.19 | 66.87 | 68.21 | 1,383,892 | +1.87(+2.82%) |
Nov 30, 2009 | 66.90 | 67.12 | 65.35 | 66.34 | 1,540,289 | -0.93(-1.38%) |
Nov 27, 2009 | 65.69 | 68.53 | 65.12 | 67.26 | 1,285,937 | -0.49(-0.72%) |
Nov 25, 2009 | 66.57 | 67.97 | 65.54 | 67.75 | 2,056,792 | +1.31(+1.97%) |
Nov 24, 2009 | 67.06 | 67.47 | 65.92 | 66.44 | 2,378,248 | -0.56(-0.84%) |
Nov 23, 2009 | 68.40 | 68.64 | 66.78 | 67.00 | 1,403,860 | -0.92(-1.35%) |
Nov 20, 2009 | 68.13 | 69.40 | 67.49 | 67.92 | 1,783,484 | -0.29(-0.42%) |
Nov 19, 2009 | 72.46 | 72.65 | 67.33 | 68.21 | 3,438,307 | -2.64(-3.72%) |
Nov 18, 2009 | 71.00 | 72.81 | 70.22 | 70.84 | 2,101,920 | -0.51(-0.72%) |
Nov 17, 2009 | 72.40 | 73.64 | 70.16 | 71.36 | 2,223,117 | -1.20(-1.65%) |
Nov 16, 2009 | 70.04 | 74.56 | 69.43 | 72.55 | 2,455,433 | +2.86(+4.11%) |
Nov 13, 2009 | 65.55 | 70.12 | 65.45 | 69.69 | 1,852,095 | +4.38(+6.70%) |
Nov 12, 2009 | 65.58 | 67.31 | 65.18 | 65.32 | 1,297,785 | +0.03(+0.04%) |
Nov 11, 2009 | 66.43 | 66.77 | 64.82 | 65.29 | 1,251,941 | -1.09(-1.65%) |
Nov 10, 2009 | 65.59 | 66.73 | 65.44 | 66.38 | 1,219,882 | +0.46(+0.69%) |
Nov 09, 2009 | 65.09 | 66.18 | 63.62 | 65.92 | 1,522,786 | +2.67(+4.23%) |
Nov 06, 2009 | 62.44 | 64.72 | 61.54 | 63.25 | 1,142,197 | +0.71(+1.14%) |
Nov 05, 2009 | 62.83 | 63.04 | 61.44 | 62.54 | 2,204,409 | -1.15(-1.81%) |
Nov 04, 2009 | 63.74 | 64.85 | 62.13 | 63.69 | 1,204,605 | +0.03(+0.04%) |
Nov 03, 2009 | 62.18 | 63.90 | 62.00 | 63.66 | 1,516,248 | +0.90(+1.43%) |
Nov 02, 2009 | 63.72 | 64.85 | 61.51 | 62.76 | 1,424,857 | -0.68(-1.08%) |
Oct 30, 2009 | 65.83 | 66.83 | 63.06 | 63.45 | 1,382,449 | -2.62(-3.96%) |
Oct 29, 2009 | 64.71 | 66.83 | 64.08 | 66.06 | 1,289,480 | +2.15(+3.36%) |
Oct 28, 2009 | 66.40 | 66.85 | 63.60 | 63.91 | 1,273,138 | -2.40(-3.62%) |
Oct 27, 2009 | 68.29 | 69.44 | 65.93 | 66.32 | 1,147,382 | -1.74(-2.56%) |
Oct 26, 2009 | 67.95 | 70.24 | 67.63 | 68.06 | 1,179,490 | +0.01(+0.01%) |
Oct 23, 2009 | 67.69 | 70.12 | 67.07 | 68.05 | 1,293,120 | -1.08(-1.56%) |
Oct 22, 2009 | 65.66 | 69.99 | 65.53 | 69.12 | 1,659,205 | +3.50(+5.33%) |
Oct 21, 2009 | 66.06 | 69.10 | 65.33 | 65.62 | 1,620,420 | -0.31(-0.47%) |
Oct 20, 2009 | 65.23 | 67.24 | 64.96 | 65.93 | 1,345,267 | -1.61(-2.38%) |
Oct 19, 2009 | 65.94 | 67.63 | 64.75 | 67.54 | 1,157,440 | +2.02(+3.08%) |
Oct 16, 2009 | 66.67 | 67.69 | 64.69 | 65.52 | 1,555,260 | -1.24(-1.86%) |
Oct 15, 2009 | 67.20 | 68.87 | 66.13 | 66.77 | 1,304,172 | -0.94(-1.39%) |
Oct 14, 2009 | 65.69 | 67.98 | 65.21 | 67.71 | 1,234,121 | +2.52(+3.87%) |
Oct 13, 2009 | 64.52 | 65.90 | 64.52 | 65.19 | 953,771 | +0.57(+0.88%) |
Oct 12, 2009 | 65.67 | 65.78 | 63.80 | 64.61 | 923,750 | +1.04(+1.63%) |
Oct 09, 2009 | 62.95 | 63.94 | 62.61 | 63.58 | 849,903 | +0.17(+0.27%) |
Oct 08, 2009 | 63.53 | 64.77 | 63.17 | 63.41 | 1,120,283 | +0.51(+0.82%) |
Oct 07, 2009 | 61.74 | 63.76 | 61.74 | 62.89 | 833,852 | +1.29(+2.09%) |
Oct 06, 2009 | 60.61 | 63.11 | 60.58 | 61.60 | 1,205,648 | +1.29(+2.14%) |
Oct 05, 2009 | 58.72 | 60.63 | 58.70 | 60.31 | 988,401 | +1.80(+3.07%) |
Oct 02, 2009 | 58.56 | 59.38 | 57.62 | 58.52 | 830,727 | -0.36(-0.62%) |