Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 76.14 | 75.33 | 75.33 | 75.33 | 677,260 | -0.69(-0.91%) |
Dec 30, 2009 | 76.01 | 76.27 | 75.71 | 76.02 | 460,252 | -0.36(-0.47%) |
Dec 29, 2009 | 76.58 | 76.65 | 76.30 | 76.38 | 407,960 | +0.08(+0.10%) |
Dec 28, 2009 | 76.89 | 76.89 | 75.97 | 76.30 | 346,914 | -0.18(-0.23%) |
Dec 24, 2009 | 76.30 | 76.62 | 76.27 | 76.48 | 99,150 | +0.44(+0.58%) |
Dec 23, 2009 | 75.78 | 76.28 | 75.59 | 76.04 | 453,285 | +0.17(+0.23%) |
Dec 22, 2009 | 76.10 | 76.46 | 75.76 | 75.87 | 394,397 | -0.20(-0.27%) |
Dec 21, 2009 | 75.46 | 76.35 | 75.28 | 76.07 | 357,103 | +0.81(+1.08%) |
Dec 18, 2009 | 75.61 | 75.64 | 74.83 | 75.26 | 950,764 | -0.32(-0.42%) |
Dec 17, 2009 | 75.99 | 76.10 | 75.37 | 75.58 | 362,139 | -0.66(-0.87%) |
Dec 16, 2009 | 76.82 | 76.82 | 75.88 | 76.24 | 570,440 | -0.45(-0.59%) |
Dec 15, 2009 | 76.09 | 76.79 | 75.94 | 76.69 | 540,398 | +0.10(+0.13%) |
Dec 14, 2009 | 76.54 | 76.82 | 76.51 | 76.59 | 495,944 | +0.49(+0.64%) |
Dec 11, 2009 | 76.60 | 76.66 | 75.85 | 76.10 | 522,350 | +0.05(+0.06%) |
Dec 10, 2009 | 76.18 | 76.42 | 75.88 | 76.06 | 453,335 | +0.02(+0.03%) |
Dec 09, 2009 | 75.75 | 76.07 | 74.94 | 76.03 | 465,446 | +0.17(+0.23%) |
Dec 08, 2009 | 76.26 | 76.26 | 75.25 | 75.86 | 605,253 | -0.78(-1.02%) |
Dec 07, 2009 | 77.01 | 77.41 | 76.47 | 76.64 | 685,583 | -0.37(-0.48%) |
Dec 04, 2009 | 76.96 | 77.36 | 76.13 | 77.01 | 1,444,947 | +1.02(+1.34%) |
Dec 03, 2009 | 76.91 | 77.43 | 75.84 | 75.99 | 964,608 | -0.69(-0.90%) |
Dec 02, 2009 | 76.61 | 77.25 | 76.41 | 76.69 | 989,939 | +0.26(+0.35%) |
Dec 01, 2009 | 76.62 | 77.28 | 76.18 | 76.42 | 1,323,148 | +0.41(+0.54%) |
Nov 30, 2009 | 75.73 | 76.10 | 74.73 | 76.01 | 1,083,769 | +0.19(+0.25%) |
Nov 27, 2009 | 75.09 | 76.45 | 74.71 | 75.82 | 548,596 | -0.91(-1.19%) |
Nov 25, 2009 | 77.02 | 77.02 | 76.50 | 76.73 | 696,090 | -0.10(-0.13%) |
Nov 24, 2009 | 76.80 | 77.22 | 76.32 | 76.83 | 937,014 | +0.44(+0.57%) |
Nov 23, 2009 | 76.69 | 77.14 | 76.07 | 76.40 | 823,217 | +0.81(+1.07%) |
Nov 20, 2009 | 75.29 | 75.85 | 74.72 | 75.59 | 1,181,324 | +0.10(+0.13%) |
Nov 19, 2009 | 76.14 | 76.48 | 74.34 | 75.49 | 1,874,543 | -0.95(-1.24%) |
Nov 18, 2009 | 79.00 | 79.77 | 76.01 | 76.44 | 4,202,439 | -2.47(-3.14%) |
Nov 17, 2009 | 78.69 | 79.57 | 78.33 | 78.91 | 1,495,687 | +0.26(+0.34%) |
Nov 16, 2009 | 77.43 | 78.95 | 77.22 | 78.65 | 901,011 | +1.24(+1.61%) |
Nov 13, 2009 | 77.04 | 77.78 | 76.41 | 77.40 | 804,468 | +0.71(+0.92%) |
Nov 12, 2009 | 76.88 | 77.57 | 76.44 | 76.69 | 844,433 | -0.19(-0.24%) |
Nov 11, 2009 | 76.93 | 77.55 | 76.48 | 76.88 | 858,797 | +0.09(+0.11%) |
Nov 10, 2009 | 76.64 | 76.93 | 76.01 | 76.80 | 523,478 | +0.16(+0.21%) |
Nov 09, 2009 | 75.77 | 76.63 | 75.59 | 76.63 | 760,637 | +1.35(+1.80%) |
Nov 06, 2009 | 74.82 | 75.36 | 74.30 | 75.28 | 551,009 | +0.36(+0.48%) |
Nov 05, 2009 | 73.78 | 75.25 | 73.49 | 74.92 | 1,046,934 | +1.34(+1.82%) |
Nov 04, 2009 | 74.30 | 74.69 | 73.40 | 73.58 | 1,161,976 | -0.33(-0.44%) |
Nov 03, 2009 | 73.51 | 74.21 | 73.04 | 73.91 | 1,370,273 | +0.30(+0.40%) |
Nov 02, 2009 | 73.34 | 74.24 | 72.25 | 73.61 | 956,458 | +0.69(+0.95%) |
Oct 30, 2009 | 74.48 | 75.04 | 72.80 | 72.92 | 953,928 | -1.55(-2.08%) |
Oct 29, 2009 | 72.91 | 74.65 | 72.59 | 74.47 | 1,150,721 | +1.98(+2.73%) |
Oct 28, 2009 | 73.35 | 73.78 | 72.34 | 72.49 | 684,482 | -1.00(-1.37%) |
Oct 27, 2009 | 74.94 | 75.22 | 73.26 | 73.50 | 1,121,011 | -1.34(-1.79%) |
Oct 26, 2009 | 75.50 | 76.62 | 74.36 | 74.83 | 984,478 | -0.60(-0.79%) |
Oct 23, 2009 | 75.40 | 75.58 | 74.91 | 75.43 | 982,230 | -0.65(-0.85%) |
Oct 22, 2009 | 74.62 | 76.63 | 74.34 | 76.08 | 1,478,196 | +1.45(+1.95%) |
Oct 21, 2009 | 74.27 | 76.24 | 74.27 | 74.62 | 1,249,235 | +0.22(+0.29%) |
Oct 20, 2009 | 73.80 | 74.66 | 73.75 | 74.41 | 1,011,204 | -0.04(-0.05%) |
Oct 19, 2009 | 73.85 | 75.07 | 73.76 | 74.45 | 760,390 | +0.58(+0.79%) |
Oct 16, 2009 | 73.81 | 74.34 | 73.07 | 73.86 | 951,869 | -0.37(-0.50%) |
Oct 15, 2009 | 72.48 | 74.68 | 72.38 | 74.24 | 1,662,137 | +1.69(+2.33%) |
Oct 14, 2009 | 73.26 | 73.61 | 70.56 | 72.55 | 3,602,622 | -0.82(-1.12%) |
Oct 13, 2009 | 72.48 | 73.81 | 71.97 | 73.37 | 1,558,226 | +0.91(+1.26%) |
Oct 12, 2009 | 73.20 | 73.46 | 72.23 | 72.46 | 2,516,392 | +1.87(+2.64%) |
Oct 09, 2009 | 69.47 | 71.29 | 69.47 | 70.59 | 1,365,424 | +1.07(+1.54%) |
Oct 08, 2009 | 68.81 | 70.02 | 68.81 | 69.52 | 765,548 | +0.84(+1.22%) |
Oct 07, 2009 | 68.62 | 68.85 | 68.24 | 68.68 | 693,113 | -0.26(-0.38%) |
Oct 06, 2009 | 68.96 | 69.89 | 68.71 | 68.95 | 747,936 | +0.67(+0.98%) |
Oct 05, 2009 | 66.75 | 68.53 | 66.54 | 68.28 | 867,499 | +1.61(+2.42%) |
Oct 02, 2009 | 66.51 | 67.61 | 66.32 | 66.67 | 1,052,832 | -0.54(-0.81%) |