Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 83.81 | 82.85 | 82.85 | 82.85 | 4,049,734 | -0.80(-0.96%) |
Dec 30, 2009 | 83.45 | 83.73 | 83.39 | 83.65 | 3,375,514 | -0.07(-0.08%) |
Dec 29, 2009 | 84.05 | 84.05 | 83.67 | 83.72 | 2,384,405 | -0.11(-0.13%) |
Dec 28, 2009 | 83.94 | 83.99 | 83.50 | 83.83 | 2,910,782 | +0.15(+0.18%) |
Dec 24, 2009 | 83.44 | 83.72 | 83.40 | 83.68 | 952,356 | +0.85(+1.03%) |
Dec 23, 2009 | 82.90 | 82.93 | 82.49 | 82.83 | 7,857,695 | +0.21(+0.25%) |
Dec 22, 2009 | 82.53 | 82.88 | 82.43 | 82.63 | 3,005,757 | +0.16(+0.19%) |
Dec 21, 2009 | 81.93 | 82.63 | 81.92 | 82.47 | 3,647,569 | +0.92(+1.13%) |
Dec 18, 2009 | 81.52 | 81.60 | 80.84 | 81.55 | 5,890,238 | +0.51(+0.63%) |
Dec 17, 2009 | 81.47 | 81.61 | 81.00 | 81.03 | 9,882,667 | -1.00(-1.22%) |
Dec 16, 2009 | 82.28 | 82.51 | 81.89 | 82.04 | 3,879,429 | +0.12(+0.14%) |
Dec 15, 2009 | 82.04 | 82.36 | 81.69 | 81.92 | 3,458,986 | -0.40(-0.48%) |
Dec 14, 2009 | 82.30 | 82.41 | 82.16 | 82.32 | 4,364,128 | +0.56(+0.68%) |
Dec 11, 2009 | 81.76 | 81.95 | 81.40 | 81.76 | 5,807,077 | +0.34(+0.42%) |
Dec 10, 2009 | 81.46 | 81.77 | 81.29 | 81.42 | 5,851,054 | +0.48(+0.59%) |
Dec 09, 2009 | 80.63 | 81.07 | 80.22 | 80.94 | 7,353,118 | +0.24(+0.30%) |
Dec 08, 2009 | 81.00 | 81.12 | 80.28 | 80.70 | 3,839,833 | -0.86(-1.05%) |
Dec 07, 2009 | 81.63 | 82.63 | 81.31 | 81.56 | 3,175,640 | -0.12(-0.15%) |
Dec 04, 2009 | 82.32 | 82.68 | 80.97 | 81.68 | 7,510,170 | +0.44(+0.54%) |
Dec 03, 2009 | 82.08 | 82.55 | 81.16 | 81.24 | 4,440,416 | -0.69(-0.84%) |
Dec 02, 2009 | 81.90 | 82.43 | 81.62 | 81.93 | 3,881,704 | +0.09(+0.11%) |
Dec 01, 2009 | 81.61 | 82.16 | 81.49 | 81.84 | 5,009,565 | +0.94(+1.16%) |
Nov 30, 2009 | 80.57 | 81.05 | 80.22 | 80.90 | 6,006,177 | +0.24(+0.30%) |
Nov 27, 2009 | 79.74 | 81.17 | 79.67 | 80.66 | 4,175,681 | -1.28(-1.56%) |
Nov 25, 2009 | 81.80 | 82.05 | 81.56 | 81.94 | 3,934,873 | +0.31(+0.38%) |
Nov 24, 2009 | 81.70 | 81.78 | 81.02 | 81.63 | 5,450,513 | +0.04(+0.04%) |
Nov 23, 2009 | 81.48 | 82.24 | 81.39 | 81.59 | 4,281,335 | +0.99(+1.23%) |
Nov 20, 2009 | 80.40 | 80.76 | 80.21 | 80.60 | 4,812,165 | -0.18(-0.22%) |
Nov 19, 2009 | 81.33 | 81.34 | 80.32 | 80.78 | 5,637,910 | -1.09(-1.33%) |
Nov 18, 2009 | 81.89 | 82.00 | 81.37 | 81.87 | 4,805,159 | -0.02(-0.03%) |
Nov 17, 2009 | 81.63 | 81.96 | 81.32 | 81.89 | 4,111,404 | +0.07(+0.09%) |
Nov 16, 2009 | 81.23 | 82.19 | 81.18 | 81.82 | 5,817,592 | +1.12(+1.39%) |
Nov 13, 2009 | 80.41 | 81.00 | 80.04 | 80.70 | 5,708,105 | +0.48(+0.59%) |
Nov 12, 2009 | 80.94 | 81.37 | 80.02 | 80.22 | 6,576,979 | -0.81(-1.00%) |
Nov 11, 2009 | 81.18 | 81.54 | 80.66 | 81.03 | 7,083,443 | +0.43(+0.54%) |
Nov 10, 2009 | 80.43 | 80.89 | 80.19 | 80.60 | 4,453,860 | -0.02(-0.03%) |
Nov 09, 2009 | 79.47 | 80.65 | 79.38 | 80.62 | 3,686,725 | +1.77(+2.24%) |
Nov 06, 2009 | 78.18 | 79.02 | 78.04 | 78.86 | 4,785,942 | +0.79(+1.01%) |
Nov 05, 2009 | 77.75 | 78.63 | 77.59 | 78.06 | 4,175,399 | +0.98(+1.27%) |
Nov 04, 2009 | 77.63 | 78.23 | 77.00 | 77.09 | 8,076,176 | +0.10(+0.12%) |
Nov 03, 2009 | 76.33 | 77.10 | 76.20 | 76.99 | 7,296,346 | +0.25(+0.32%) |
Nov 02, 2009 | 76.57 | 77.56 | 75.86 | 76.74 | 7,514,619 | +0.48(+0.63%) |
Oct 30, 2009 | 78.25 | 78.46 | 76.11 | 76.26 | 9,351,921 | -2.19(-2.80%) |
Oct 29, 2009 | 77.40 | 78.62 | 76.83 | 78.45 | 6,213,688 | +1.61(+2.10%) |
Oct 28, 2009 | 78.10 | 78.34 | 76.79 | 76.84 | 7,303,327 | -1.47(-1.88%) |
Oct 27, 2009 | 78.78 | 79.02 | 77.97 | 78.31 | 8,003,669 | -0.31(-0.39%) |
Oct 26, 2009 | 79.63 | 80.43 | 78.46 | 78.62 | 7,499,080 | -0.93(-1.17%) |
Oct 23, 2009 | 79.77 | 79.86 | 79.22 | 79.55 | 6,582,298 | -0.87(-1.08%) |
Oct 22, 2009 | 79.63 | 80.69 | 79.11 | 80.42 | 6,701,256 | +0.79(+0.99%) |
Oct 21, 2009 | 80.24 | 81.17 | 79.59 | 79.63 | 5,100,888 | -0.78(-0.98%) |
Oct 20, 2009 | 80.02 | 80.44 | 79.98 | 80.41 | 4,242,830 | -0.40(-0.49%) |
Oct 19, 2009 | 80.29 | 81.03 | 80.02 | 80.81 | 2,858,872 | +0.67(+0.84%) |
Oct 16, 2009 | 80.01 | 80.40 | 79.64 | 80.13 | 3,057,135 | -0.60(-0.75%) |
Oct 15, 2009 | 80.07 | 80.73 | 80.01 | 80.73 | 3,987,177 | +0.27(+0.34%) |
Oct 14, 2009 | 80.01 | 80.51 | 79.67 | 80.46 | 4,161,355 | +1.37(+1.73%) |
Oct 13, 2009 | 79.04 | 79.22 | 78.58 | 79.09 | 8,194,789 | -0.15(-0.19%) |
Oct 12, 2009 | 79.48 | 79.53 | 78.94 | 79.24 | 1,971,497 | +0.35(+0.45%) |
Oct 09, 2009 | 78.44 | 78.91 | 78.27 | 78.89 | 2,521,078 | +0.46(+0.59%) |
Oct 08, 2009 | 78.41 | 78.86 | 78.13 | 78.42 | 2,787,792 | +0.59(+0.76%) |
Oct 07, 2009 | 77.48 | 77.93 | 77.34 | 77.83 | 3,926,532 | +0.23(+0.29%) |
Oct 06, 2009 | 77.10 | 78.09 | 77.06 | 77.60 | 3,766,954 | +1.06(+1.39%) |
Oct 05, 2009 | 75.70 | 76.76 | 75.51 | 76.54 | 3,052,664 | +1.10(+1.46%) |
Oct 02, 2009 | 75.09 | 75.86 | 75.06 | 75.44 | 4,082,994 | -0.34(-0.45%) |