Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 60.69 | 60.68 | 60.68 | 60.68 | 513,175 | -0.10(-0.16%) |
Dec 30, 2009 | 60.78 | 60.81 | 60.73 | 60.78 | 870,316 | -0.00(-0.00%) |
Dec 29, 2009 | 60.73 | 60.79 | 60.66 | 60.78 | 874,890 | +0.05(+0.09%) |
Dec 28, 2009 | 60.80 | 60.80 | 60.71 | 60.73 | 694,562 | -0.06(-0.10%) |
Dec 24, 2009 | 60.90 | 60.92 | 60.76 | 60.79 | 400,472 | -0.24(-0.40%) |
Dec 23, 2009 | 61.03 | 61.06 | 60.94 | 61.03 | 1,293,755 | +0.01(+0.01%) |
Dec 22, 2009 | 61.06 | 61.13 | 60.94 | 61.02 | 818,421 | -0.09(-0.15%) |
Dec 21, 2009 | 61.17 | 61.20 | 61.07 | 61.12 | 490,889 | -0.14(-0.22%) |
Dec 18, 2009 | 61.26 | 61.28 | 61.19 | 61.25 | 556,836 | -0.08(-0.12%) |
Dec 17, 2009 | 61.22 | 61.34 | 61.19 | 61.33 | 817,208 | +0.17(+0.27%) |
Dec 16, 2009 | 61.19 | 61.21 | 61.09 | 61.16 | 932,110 | +0.02(+0.04%) |
Dec 15, 2009 | 61.12 | 61.15 | 61.05 | 61.14 | 393,164 | -0.04(-0.06%) |
Dec 14, 2009 | 61.21 | 61.21 | 61.14 | 61.18 | 413,944 | -0.05(-0.07%) |
Dec 11, 2009 | 61.18 | 61.25 | 61.14 | 61.22 | 616,190 | -0.04(-0.06%) |
Dec 10, 2009 | 61.27 | 61.30 | 61.18 | 61.26 | 664,560 | -0.03(-0.05%) |
Dec 09, 2009 | 61.35 | 61.38 | 61.23 | 61.29 | 447,488 | -0.03(-0.05%) |
Dec 08, 2009 | 61.25 | 61.34 | 61.25 | 61.32 | 522,576 | +0.07(+0.11%) |
Dec 07, 2009 | 61.17 | 61.25 | 61.07 | 61.25 | 591,154 | +0.12(+0.20%) |
Dec 04, 2009 | 61.19 | 61.19 | 61.02 | 61.13 | 626,871 | -0.14(-0.22%) |
Dec 03, 2009 | 61.24 | 61.28 | 61.19 | 61.27 | 478,864 | -0.02(-0.02%) |
Dec 02, 2009 | 61.38 | 61.41 | 61.24 | 61.28 | 482,032 | -0.08(-0.14%) |
Dec 01, 2009 | 61.45 | 61.45 | 61.34 | 61.37 | 862,881 | -0.09(-0.15%) |
Nov 30, 2009 | 61.49 | 61.55 | 61.46 | 61.46 | 699,626 | -0.04(-0.06%) |
Nov 27, 2009 | 61.53 | 61.53 | 61.28 | 61.50 | 113,069 | +0.08(+0.12%) |
Nov 25, 2009 | 61.41 | 61.43 | 61.31 | 61.42 | 522,956 | +0.04(+0.06%) |
Nov 24, 2009 | 61.33 | 61.40 | 61.29 | 61.38 | 739,101 | +0.11(+0.17%) |
Nov 23, 2009 | 61.30 | 61.30 | 61.12 | 61.28 | 1,157,207 | -0.01(-0.01%) |
Nov 20, 2009 | 61.37 | 61.37 | 61.26 | 61.28 | 491,096 | -0.04(-0.06%) |
Nov 19, 2009 | 61.29 | 61.34 | 61.27 | 61.32 | 775,680 | +0.06(+0.10%) |
Nov 18, 2009 | 61.28 | 61.28 | 61.19 | 61.26 | 449,815 | +0.07(+0.11%) |
Nov 17, 2009 | 61.25 | 61.25 | 61.15 | 61.19 | 585,539 | -0.03(-0.05%) |
Nov 16, 2009 | 61.19 | 61.23 | 61.11 | 61.22 | 412,534 | +0.14(+0.24%) |
Nov 13, 2009 | 61.11 | 61.16 | 61.08 | 61.08 | 426,904 | -0.04(-0.07%) |
Nov 12, 2009 | 61.17 | 61.17 | 61.05 | 61.12 | 656,542 | -0.06(-0.10%) |
Nov 11, 2009 | 61.15 | 61.20 | 61.00 | 61.18 | 465,761 | +0.19(+0.31%) |
Nov 10, 2009 | 61.12 | 61.14 | 60.99 | 60.99 | 813,590 | -0.03(-0.05%) |
Nov 09, 2009 | 61.03 | 61.03 | 60.96 | 61.02 | 380,285 | +0.01(+0.01%) |
Nov 06, 2009 | 60.96 | 61.02 | 60.87 | 61.02 | 544,453 | +0.08(+0.14%) |
Nov 05, 2009 | 60.95 | 60.97 | 60.84 | 60.93 | 584,445 | +0.02(+0.03%) |
Nov 04, 2009 | 60.95 | 61.05 | 60.86 | 60.92 | 760,356 | -0.03(-0.05%) |
Nov 03, 2009 | 60.97 | 60.98 | 60.92 | 60.95 | 576,145 | +0.00(+0.00%) |
Nov 02, 2009 | 60.99 | 61.00 | 60.87 | 60.95 | 554,440 | -0.13(-0.21%) |
Oct 30, 2009 | 61.04 | 61.11 | 60.99 | 61.08 | 652,706 | +0.10(+0.16%) |
Oct 29, 2009 | 60.99 | 61.07 | 60.92 | 60.98 | 714,918 | -0.02(-0.02%) |
Oct 28, 2009 | 60.96 | 61.02 | 60.89 | 60.99 | 637,860 | +0.03(+0.05%) |
Oct 27, 2009 | 60.83 | 60.96 | 60.76 | 60.96 | 289,518 | +0.17(+0.28%) |
Oct 26, 2009 | 60.86 | 60.86 | 60.76 | 60.80 | 490,524 | -0.09(-0.15%) |
Oct 23, 2009 | 60.89 | 60.91 | 60.84 | 60.89 | 759,650 | -0.11(-0.18%) |
Oct 22, 2009 | 61.00 | 61.00 | 60.89 | 60.99 | 629,503 | +0.06(+0.10%) |
Oct 21, 2009 | 60.99 | 61.00 | 60.92 | 60.93 | 332,002 | -0.10(-0.16%) |
Oct 20, 2009 | 60.98 | 61.03 | 60.96 | 61.03 | 756,648 | +0.10(+0.16%) |
Oct 19, 2009 | 60.89 | 60.93 | 60.80 | 60.93 | 570,447 | +0.00(+0.00%) |
Oct 16, 2009 | 60.92 | 60.96 | 60.82 | 60.93 | 351,704 | +0.00(+0.00%) |
Oct 15, 2009 | 60.92 | 60.99 | 60.86 | 60.93 | 1,892,306 | -0.02(-0.02%) |
Oct 14, 2009 | 60.89 | 61.00 | 60.89 | 60.95 | 567,653 | -0.02(-0.04%) |
Oct 13, 2009 | 61.05 | 61.05 | 60.92 | 60.97 | 425,687 | -0.02(-0.04%) |
Oct 12, 2009 | 60.93 | 61.10 | 60.90 | 60.99 | 295,333 | +0.04(+0.06%) |
Oct 09, 2009 | 61.00 | 61.02 | 60.89 | 60.96 | 276,806 | -0.04(-0.06%) |
Oct 08, 2009 | 61.09 | 61.14 | 60.94 | 60.99 | 318,891 | -0.10(-0.16%) |
Oct 07, 2009 | 61.09 | 61.13 | 60.98 | 61.09 | 322,067 | +0.14(+0.23%) |
Oct 06, 2009 | 61.06 | 61.07 | 60.92 | 60.96 | 374,416 | -0.21(-0.35%) |
Oct 05, 2009 | 61.18 | 61.28 | 61.05 | 61.17 | 548,644 | +0.02(+0.04%) |
Oct 02, 2009 | 61.23 | 61.25 | 60.98 | 61.15 | 460,637 | +0.13(+0.21%) |