Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 73.17 | 71.86 | 71.86 | 71.86 | 2,478,800 | -1.16(-1.59%) |
Dec 30, 2009 | 73.59 | 74.39 | 72.77 | 73.02 | 732,361 | -0.57(-0.77%) |
Dec 29, 2009 | 73.63 | 74.99 | 73.37 | 73.59 | 538,731 | +0.22(+0.30%) |
Dec 28, 2009 | 73.78 | 74.45 | 72.83 | 73.37 | 328,729 | +0.19(+0.26%) |
Dec 24, 2009 | 73.31 | 73.90 | 72.61 | 73.18 | 193,171 | +0.59(+0.81%) |
Dec 23, 2009 | 70.94 | 74.07 | 70.55 | 72.59 | 735,153 | +1.70(+2.40%) |
Dec 22, 2009 | 73.19 | 73.27 | 68.24 | 70.89 | 1,827,223 | -2.42(-3.30%) |
Dec 21, 2009 | 74.32 | 75.47 | 73.09 | 73.31 | 536,555 | -1.14(-1.53%) |
Dec 18, 2009 | 75.00 | 75.90 | 74.10 | 74.45 | 985,633 | -0.67(-0.89%) |
Dec 17, 2009 | 77.00 | 78.09 | 75.07 | 75.12 | 1,134,939 | -2.25(-2.91%) |
Dec 16, 2009 | 74.20 | 77.70 | 74.11 | 77.37 | 772,239 | +3.28(+4.43%) |
Dec 15, 2009 | 73.56 | 75.24 | 73.24 | 74.09 | 390,793 | -0.53(-0.71%) |
Dec 14, 2009 | 73.98 | 75.17 | 73.92 | 74.62 | 1,016,337 | +1.08(+1.47%) |
Dec 11, 2009 | 74.97 | 74.97 | 72.88 | 73.54 | 664,861 | -0.60(-0.81%) |
Dec 10, 2009 | 73.99 | 74.69 | 73.17 | 74.14 | 1,021,090 | +1.04(+1.42%) |
Dec 09, 2009 | 75.16 | 75.49 | 72.68 | 73.10 | 919,553 | -1.78(-2.38%) |
Dec 08, 2009 | 75.50 | 76.33 | 74.31 | 74.88 | 573,185 | -0.90(-1.19%) |
Dec 07, 2009 | 75.35 | 77.40 | 74.16 | 75.78 | 662,358 | +0.52(+0.69%) |
Dec 04, 2009 | 77.71 | 78.54 | 73.51 | 75.26 | 1,809,401 | -1.37(-1.79%) |
Dec 03, 2009 | 77.95 | 78.60 | 76.50 | 76.63 | 1,098,183 | -0.58(-0.75%) |
Dec 02, 2009 | 75.99 | 77.86 | 75.61 | 77.21 | 1,428,645 | +1.66(+2.20%) |
Dec 01, 2009 | 74.23 | 76.03 | 74.00 | 75.55 | 1,628,724 | +2.20(+3.00%) |
Nov 30, 2009 | 69.86 | 73.61 | 69.74 | 73.35 | 1,254,515 | +3.25(+4.64%) |
Nov 27, 2009 | 68.00 | 70.39 | 67.80 | 70.10 | 652,202 | -0.58(-0.82%) |
Nov 25, 2009 | 69.99 | 71.50 | 69.84 | 70.68 | 646,568 | +0.80(+1.14%) |
Nov 24, 2009 | 68.82 | 70.00 | 67.52 | 69.88 | 1,076,493 | +0.94(+1.36%) |
Nov 23, 2009 | 69.50 | 70.49 | 68.36 | 68.94 | 906,253 | +0.87(+1.28%) |
Nov 20, 2009 | 66.92 | 68.10 | 66.58 | 68.07 | 886,459 | +0.73(+1.08%) |
Nov 19, 2009 | 70.65 | 70.98 | 66.42 | 67.34 | 2,018,640 | -4.23(-5.91%) |
Nov 18, 2009 | 71.55 | 73.91 | 70.49 | 71.57 | 918,946 | -0.22(-0.31%) |
Nov 17, 2009 | 70.00 | 72.05 | 69.02 | 71.79 | 621,539 | +1.07(+1.51%) |
Nov 16, 2009 | 72.01 | 72.75 | 70.11 | 70.72 | 1,243,598 | -1.47(-2.04%) |
Nov 13, 2009 | 70.47 | 73.00 | 68.59 | 72.19 | 2,555,936 | +3.17(+4.59%) |
Nov 12, 2009 | 69.90 | 72.50 | 67.42 | 69.02 | 3,572,786 | +4.73(+7.36%) |
Nov 11, 2009 | 66.10 | 66.83 | 63.68 | 64.29 | 1,664,434 | -0.91(-1.40%) |
Nov 10, 2009 | 63.35 | 65.64 | 62.80 | 65.20 | 1,377,093 | +1.83(+2.89%) |
Nov 09, 2009 | 61.20 | 64.20 | 61.00 | 63.37 | 1,028,741 | +2.97(+4.92%) |
Nov 06, 2009 | 59.22 | 60.85 | 58.66 | 60.40 | 692,505 | +0.97(+1.63%) |
Nov 05, 2009 | 58.36 | 59.98 | 58.31 | 59.43 | 950,557 | +1.87(+3.25%) |
Nov 04, 2009 | 56.70 | 58.33 | 56.70 | 57.56 | 918,817 | +1.60(+2.86%) |
Nov 03, 2009 | 54.48 | 56.28 | 53.59 | 55.96 | 978,810 | +1.40(+2.57%) |
Nov 02, 2009 | 54.13 | 56.86 | 53.19 | 54.56 | 1,633,590 | +1.02(+1.91%) |
Oct 30, 2009 | 56.30 | 57.47 | 53.04 | 53.54 | 1,517,089 | -3.22(-5.67%) |
Oct 29, 2009 | 57.64 | 59.63 | 56.48 | 56.76 | 1,640,804 | -0.71(-1.24%) |
Oct 28, 2009 | 57.89 | 58.84 | 56.26 | 57.47 | 1,466,477 | -1.11(-1.89%) |
Oct 27, 2009 | 59.66 | 59.84 | 57.54 | 58.58 | 1,218,527 | -1.67(-2.77%) |
Oct 26, 2009 | 60.42 | 61.50 | 59.69 | 60.25 | 524,540 | -0.74(-1.21%) |
Oct 23, 2009 | 61.49 | 61.72 | 60.84 | 60.99 | 1,336,840 | +0.29(+0.48%) |
Oct 22, 2009 | 58.29 | 61.07 | 58.29 | 60.70 | 1,221,644 | +2.51(+4.31%) |
Oct 21, 2009 | 57.70 | 58.81 | 57.11 | 58.19 | 759,450 | +0.44(+0.76%) |
Oct 20, 2009 | 58.19 | 59.96 | 57.50 | 57.75 | 950,697 | -1.25(-2.12%) |
Oct 19, 2009 | 60.63 | 60.87 | 58.80 | 59.00 | 1,102,760 | -1.64(-2.70%) |
Oct 16, 2009 | 61.25 | 61.82 | 60.26 | 60.64 | 541,088 | -1.34(-2.16%) |
Oct 15, 2009 | 62.40 | 62.40 | 60.84 | 61.98 | 471,886 | -0.08(-0.13%) |
Oct 14, 2009 | 62.29 | 62.88 | 60.82 | 62.06 | 593,176 | +1.05(+1.72%) |
Oct 13, 2009 | 60.38 | 61.37 | 59.64 | 61.01 | 524,325 | +0.55(+0.91%) |
Oct 12, 2009 | 63.36 | 63.79 | 60.20 | 60.46 | 856,454 | -1.83(-2.94%) |
Oct 09, 2009 | 62.16 | 62.40 | 61.43 | 62.29 | 376,941 | +0.24(+0.39%) |
Oct 08, 2009 | 60.13 | 62.42 | 59.44 | 62.05 | 1,327,517 | +2.52(+4.23%) |
Oct 07, 2009 | 60.64 | 60.64 | 59.30 | 59.53 | 441,342 | +0.04(+0.07%) |
Oct 06, 2009 | 58.73 | 60.38 | 58.48 | 59.49 | 615,804 | +1.49(+2.57%) |
Oct 05, 2009 | 56.56 | 58.34 | 55.87 | 58.00 | 470,670 | +2.15(+3.85%) |
Oct 02, 2009 | 55.02 | 57.00 | 54.35 | 55.85 | 485,548 | -0.42(-0.75%) |