Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 76.36 | 76.81 | 76.28 | 76.76 | 46,858 | +0.33(+0.43%) |
Jan 28, 2010 | 76.25 | 76.43 | 76.25 | 76.43 | 10,124 | -0.07(-0.09%) |
Jan 27, 2010 | 76.68 | 76.92 | 76.47 | 76.50 | 41,964 | -0.10(-0.13%) |
Jan 26, 2010 | 76.75 | 76.76 | 76.48 | 76.60 | 27,877 | +0.13(+0.17%) |
Jan 25, 2010 | 76.53 | 76.63 | 76.45 | 76.47 | 12,667 | -0.40(-0.52%) |
Jan 22, 2010 | 76.60 | 76.87 | 76.55 | 76.87 | 12,144 | +0.13(+0.16%) |
Jan 21, 2010 | 76.27 | 76.74 | 76.27 | 76.74 | 18,065 | +0.48(+0.63%) |
Jan 20, 2010 | 76.24 | 76.37 | 76.19 | 76.26 | 13,537 | +0.43(+0.57%) |
Jan 19, 2010 | 75.76 | 76.00 | 75.68 | 75.82 | 15,323 | -0.20(-0.26%) |
Jan 15, 2010 | 75.97 | 76.02 | 76.02 | 76.02 | 54,765 | +0.34(+0.44%) |
Jan 14, 2010 | 75.33 | 75.81 | 75.31 | 75.68 | 168,257 | +0.47(+0.62%) |
Jan 13, 2010 | 75.45 | 75.63 | 75.08 | 75.21 | 62,775 | -0.50(-0.66%) |
Jan 12, 2010 | 75.61 | 75.73 | 75.41 | 75.71 | 24,305 | +0.93(+1.24%) |
Jan 11, 2010 | 74.76 | 74.95 | 74.71 | 74.79 | 41,626 | -0.08(-0.11%) |
Jan 08, 2010 | 75.24 | 75.24 | 74.66 | 74.87 | 140,189 | +0.14(+0.19%) |
Jan 07, 2010 | 74.72 | 74.97 | 74.72 | 74.73 | 32,105 | +0.07(+0.09%) |
Jan 06, 2010 | 75.14 | 75.14 | 74.60 | 74.66 | 14,354 | -0.48(-0.63%) |
Jan 05, 2010 | 74.97 | 75.24 | 74.95 | 75.14 | 21,358 | +0.41(+0.54%) |
Jan 04, 2010 | 74.87 | 74.98 | 74.68 | 74.73 | 50,336 | +0.08(+0.10%) |
Dec 31, 2009 | 74.67 | 74.65 | 74.65 | 74.65 | 91,561 | -0.41(-0.54%) |
Dec 30, 2009 | 75.00 | 75.14 | 74.86 | 75.06 | 16,833 | +0.21(+0.28%) |
Dec 29, 2009 | 74.67 | 74.86 | 74.57 | 74.85 | 14,664 | -0.08(-0.10%) |
Dec 28, 2009 | 75.00 | 75.01 | 74.77 | 74.93 | 11,185 | -0.07(-0.09%) |
Dec 24, 2009 | 75.35 | 75.35 | 74.99 | 75.00 | 52,100 | -0.49(-0.65%) |
Dec 23, 2009 | 75.64 | 75.80 | 75.38 | 75.49 | 38,555 | +0.01(+0.01%) |
Dec 22, 2009 | 75.71 | 75.74 | 75.42 | 75.48 | 37,446 | -0.38(-0.50%) |
Dec 21, 2009 | 76.43 | 76.46 | 75.81 | 75.86 | 197,814 | -0.98(-1.28%) |
Dec 18, 2009 | 77.13 | 77.28 | 76.80 | 76.84 | 4,794 | -0.48(-0.63%) |
Dec 17, 2009 | 77.00 | 77.32 | 76.73 | 77.32 | 11,031 | +0.90(+1.18%) |
Dec 16, 2009 | 76.62 | 76.76 | 76.34 | 76.42 | 30,961 | +0.04(+0.06%) |
Dec 15, 2009 | 76.35 | 76.55 | 76.25 | 76.38 | 187,852 | -0.29(-0.38%) |
Dec 14, 2009 | 76.76 | 76.77 | 76.60 | 76.67 | 21,283 | +0.20(+0.26%) |
Dec 11, 2009 | 76.60 | 76.71 | 76.37 | 76.47 | 21,735 | -0.43(-0.57%) |
Dec 10, 2009 | 77.09 | 77.09 | 76.53 | 76.90 | 16,307 | -0.48(-0.63%) |
Dec 09, 2009 | 77.68 | 77.76 | 77.11 | 77.39 | 15,032 | -0.20(-0.26%) |
Dec 08, 2009 | 77.80 | 77.92 | 77.47 | 77.59 | 21,452 | +0.32(+0.42%) |
Dec 07, 2009 | 77.26 | 77.50 | 77.09 | 77.27 | 65,429 | +0.23(+0.30%) |
Dec 04, 2009 | 77.13 | 77.20 | 76.87 | 77.04 | 28,948 | -0.74(-0.96%) |
Dec 03, 2009 | 77.79 | 77.93 | 77.73 | 77.78 | 17,647 | -0.57(-0.72%) |
Dec 02, 2009 | 78.60 | 78.72 | 78.31 | 78.35 | 17,110 | -0.22(-0.28%) |
Dec 01, 2009 | 78.85 | 78.88 | 78.54 | 78.57 | 10,596 | -0.86(-1.09%) |
Nov 30, 2009 | 79.20 | 79.48 | 79.14 | 79.43 | 17,731 | +0.09(+0.11%) |
Nov 27, 2009 | 79.19 | 79.34 | 78.94 | 79.34 | 16,307 | +0.47(+0.60%) |
Nov 25, 2009 | 78.40 | 78.87 | 78.17 | 78.87 | 15,789 | +0.52(+0.66%) |
Nov 24, 2009 | 78.09 | 78.43 | 78.05 | 78.35 | 81,204 | +0.45(+0.57%) |
Nov 23, 2009 | 77.76 | 77.99 | 77.52 | 77.90 | 13,274 | -0.08(-0.10%) |
Nov 20, 2009 | 77.98 | 78.16 | 77.82 | 77.98 | 13,518 | -0.02(-0.03%) |
Nov 19, 2009 | 78.10 | 78.31 | 77.94 | 78.00 | 36,795 | +0.20(+0.26%) |
Nov 18, 2009 | 77.96 | 78.12 | 77.69 | 77.80 | 53,738 | -0.34(-0.43%) |
Nov 17, 2009 | 77.70 | 78.22 | 77.61 | 78.14 | 15,576 | +0.22(+0.29%) |
Nov 16, 2009 | 77.43 | 78.03 | 77.40 | 77.91 | 115,929 | +0.71(+0.92%) |
Nov 13, 2009 | 76.83 | 77.21 | 76.86 | 77.21 | 12,892 | +0.38(+0.49%) |
Nov 12, 2009 | 76.73 | 76.95 | 75.99 | 76.83 | 25,842 | -0.17(-0.22%) |
Nov 11, 2009 | 77.14 | 77.29 | 76.85 | 77.00 | 11,094 | +0.30(+0.39%) |
Nov 10, 2009 | 77.06 | 77.11 | 76.54 | 76.70 | 12,688 | -0.04(-0.05%) |
Nov 09, 2009 | 76.68 | 76.77 | 76.50 | 76.74 | 31,110 | +0.13(+0.16%) |
Nov 06, 2009 | 76.55 | 76.65 | 76.15 | 76.62 | 34,348 | +0.25(+0.32%) |
Nov 05, 2009 | 76.25 | 76.49 | 76.25 | 76.37 | 7,449 | -0.05(-0.06%) |
Nov 04, 2009 | 76.69 | 76.85 | 76.24 | 76.42 | 26,709 | -0.49(-0.64%) |
Nov 03, 2009 | 77.45 | 77.59 | 76.74 | 76.91 | 296,409 | -0.50(-0.65%) |