Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 72.28 | 71.47 | 71.47 | 71.47 | 314,249 | -0.28(-0.39%) |
Dec 30, 2009 | 71.64 | 72.28 | 71.33 | 71.75 | 775,773 | -0.41(-0.57%) |
Dec 29, 2009 | 72.40 | 72.62 | 71.92 | 72.16 | 270,901 | -0.28(-0.38%) |
Dec 28, 2009 | 72.61 | 72.94 | 72.11 | 72.44 | 325,466 | +0.09(+0.12%) |
Dec 24, 2009 | 71.95 | 72.47 | 71.80 | 72.35 | 263,696 | +1.16(+1.63%) |
Dec 23, 2009 | 70.68 | 71.41 | 70.44 | 71.19 | 507,903 | +1.24(+1.77%) |
Dec 22, 2009 | 69.75 | 70.14 | 69.64 | 69.95 | 928,939 | -1.32(-1.85%) |
Dec 21, 2009 | 70.88 | 71.41 | 70.70 | 71.27 | 568,713 | -0.37(-0.52%) |
Dec 18, 2009 | 71.36 | 71.68 | 70.63 | 71.64 | 940,276 | -0.46(-0.63%) |
Dec 17, 2009 | 72.00 | 72.40 | 71.72 | 72.10 | 907,373 | -1.39(-1.90%) |
Dec 16, 2009 | 73.30 | 73.74 | 73.15 | 73.49 | 679,108 | -0.47(-0.63%) |
Dec 15, 2009 | 73.97 | 74.46 | 73.66 | 73.96 | 677,388 | -0.81(-1.08%) |
Dec 14, 2009 | 74.91 | 75.17 | 74.64 | 74.77 | 747,513 | +0.32(+0.44%) |
Dec 11, 2009 | 74.69 | 75.07 | 74.07 | 74.44 | 507,845 | +0.16(+0.22%) |
Dec 10, 2009 | 74.34 | 75.03 | 74.06 | 74.28 | 880,958 | -0.70(-0.93%) |
Dec 09, 2009 | 74.62 | 75.19 | 73.99 | 74.98 | 892,264 | +0.13(+0.17%) |
Dec 08, 2009 | 74.49 | 75.38 | 74.14 | 74.85 | 1,022,214 | -1.09(-1.43%) |
Dec 07, 2009 | 75.63 | 76.70 | 75.63 | 75.94 | 415,108 | -0.88(-1.14%) |
Dec 04, 2009 | 77.76 | 78.15 | 76.17 | 76.82 | 844,425 | +0.65(+0.85%) |
Dec 03, 2009 | 76.90 | 77.25 | 76.08 | 76.17 | 696,363 | -0.61(-0.79%) |
Dec 02, 2009 | 76.82 | 77.32 | 76.36 | 76.78 | 634,282 | -0.13(-0.17%) |
Dec 01, 2009 | 76.43 | 77.25 | 76.30 | 76.91 | 1,108,120 | +1.87(+2.49%) |
Nov 30, 2009 | 74.28 | 75.17 | 73.99 | 75.04 | 660,050 | -0.04(-0.06%) |
Nov 27, 2009 | 73.55 | 75.86 | 73.18 | 75.08 | 876,024 | -3.10(-3.97%) |
Nov 25, 2009 | 77.54 | 78.39 | 76.96 | 78.18 | 414,514 | +1.32(+1.71%) |
Nov 24, 2009 | 76.42 | 76.87 | 75.89 | 76.87 | 481,227 | -0.41(-0.54%) |
Nov 23, 2009 | 78.16 | 78.99 | 77.02 | 77.28 | 800,819 | +0.56(+0.73%) |
Nov 20, 2009 | 76.11 | 76.73 | 75.92 | 76.72 | 523,562 | -0.13(-0.17%) |
Nov 19, 2009 | 77.90 | 77.90 | 76.07 | 76.85 | 958,661 | -1.26(-1.61%) |
Nov 18, 2009 | 78.32 | 79.11 | 77.41 | 78.11 | 701,276 | -0.54(-0.69%) |
Nov 17, 2009 | 78.22 | 78.84 | 77.95 | 78.65 | 374,033 | -0.35(-0.44%) |
Nov 16, 2009 | 78.16 | 79.31 | 78.15 | 79.00 | 767,452 | +1.20(+1.54%) |
Nov 13, 2009 | 77.48 | 78.09 | 76.90 | 77.80 | 590,797 | +0.41(+0.53%) |
Nov 12, 2009 | 78.28 | 79.15 | 77.02 | 77.39 | 675,767 | -1.30(-1.66%) |
Nov 11, 2009 | 79.31 | 79.38 | 78.08 | 78.70 | 691,990 | -0.79(-0.99%) |
Nov 10, 2009 | 79.10 | 79.81 | 78.45 | 79.49 | 817,028 | -0.53(-0.66%) |
Nov 09, 2009 | 78.65 | 80.07 | 78.36 | 80.01 | 1,003,765 | +3.26(+4.25%) |
Nov 06, 2009 | 75.42 | 77.41 | 75.42 | 76.75 | 493,239 | +0.00(+0.00%) |
Nov 05, 2009 | 75.68 | 76.87 | 75.62 | 76.75 | 941,636 | +2.15(+2.88%) |
Nov 04, 2009 | 74.96 | 76.11 | 74.46 | 74.60 | 827,985 | +0.84(+1.14%) |
Nov 03, 2009 | 71.29 | 73.86 | 71.29 | 73.76 | 991,746 | +0.73(+1.00%) |
Nov 02, 2009 | 73.15 | 74.20 | 71.95 | 73.03 | 871,735 | +0.91(+1.26%) |
Oct 30, 2009 | 74.76 | 74.80 | 71.89 | 72.12 | 1,455,463 | -4.51(-5.88%) |
Oct 29, 2009 | 74.50 | 77.03 | 74.28 | 76.63 | 1,249,324 | +2.69(+3.63%) |
Oct 28, 2009 | 76.31 | 76.31 | 73.35 | 73.94 | 1,995,196 | -4.32(-5.52%) |
Oct 27, 2009 | 79.08 | 79.69 | 78.13 | 78.26 | 761,473 | -0.47(-0.60%) |
Oct 26, 2009 | 80.90 | 81.13 | 78.40 | 78.73 | 778,314 | -0.73(-0.92%) |
Oct 23, 2009 | 80.08 | 80.24 | 79.03 | 79.47 | 793,136 | +0.14(+0.17%) |
Oct 22, 2009 | 78.12 | 79.50 | 77.71 | 79.33 | 463,104 | +0.39(+0.49%) |
Oct 21, 2009 | 78.53 | 80.36 | 78.41 | 78.94 | 762,176 | -0.34(-0.42%) |
Oct 20, 2009 | 78.54 | 79.70 | 78.48 | 79.28 | 749,393 | -1.02(-1.27%) |
Oct 19, 2009 | 79.85 | 80.72 | 79.04 | 80.30 | 1,220,878 | +3.04(+3.93%) |
Oct 16, 2009 | 77.32 | 77.85 | 76.52 | 77.26 | 977,025 | -2.10(-2.65%) |
Oct 15, 2009 | 77.29 | 79.41 | 77.29 | 79.36 | 675,757 | +0.81(+1.03%) |
Oct 14, 2009 | 77.30 | 78.60 | 77.23 | 78.55 | 1,544,735 | +4.85(+6.58%) |
Oct 13, 2009 | 73.27 | 73.99 | 72.44 | 73.70 | 772,780 | +1.35(+1.86%) |
Oct 12, 2009 | 72.47 | 72.77 | 72.10 | 72.35 | 543,416 | -0.46(-0.64%) |
Oct 09, 2009 | 72.23 | 72.92 | 72.14 | 72.82 | 521,708 | -0.13(-0.17%) |
Oct 08, 2009 | 72.13 | 73.10 | 72.08 | 72.94 | 797,088 | +1.86(+2.61%) |
Oct 07, 2009 | 71.01 | 71.55 | 70.62 | 71.09 | 752,535 | +1.33(+1.91%) |
Oct 06, 2009 | 69.51 | 70.39 | 69.17 | 69.75 | 871,920 | +1.89(+2.79%) |
Oct 05, 2009 | 66.81 | 68.17 | 66.79 | 67.86 | 554,200 | +1.97(+2.99%) |
Oct 02, 2009 | 65.13 | 66.51 | 64.59 | 65.89 | 722,334 | -0.16(-0.24%) |