Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 81.92 | 81.80 | 81.80 | 81.80 | 227,852 | -0.26(-0.32%) |
Dec 30, 2009 | 81.85 | 82.36 | 81.78 | 82.06 | 155,430 | +0.10(+0.12%) |
Dec 29, 2009 | 81.72 | 82.24 | 81.61 | 81.96 | 165,907 | +0.62(+0.76%) |
Dec 28, 2009 | 81.19 | 81.47 | 81.13 | 81.34 | 129,769 | +0.21(+0.26%) |
Dec 24, 2009 | 80.68 | 81.13 | 80.68 | 81.13 | 50,542 | +0.48(+0.59%) |
Dec 23, 2009 | 80.47 | 80.81 | 80.31 | 80.65 | 122,410 | +0.39(+0.48%) |
Dec 22, 2009 | 79.86 | 80.28 | 79.86 | 80.26 | 291,288 | +0.27(+0.34%) |
Dec 21, 2009 | 79.48 | 80.28 | 79.43 | 79.99 | 303,400 | +0.48(+0.60%) |
Dec 18, 2009 | 79.79 | 79.79 | 78.53 | 79.52 | 713,212 | -0.09(-0.11%) |
Dec 17, 2009 | 79.73 | 79.92 | 79.33 | 79.60 | 477,369 | -0.04(-0.05%) |
Dec 16, 2009 | 79.76 | 80.03 | 79.47 | 79.64 | 312,994 | +0.02(+0.02%) |
Dec 15, 2009 | 79.56 | 79.72 | 79.22 | 79.62 | 354,046 | -0.31(-0.39%) |
Dec 14, 2009 | 79.66 | 80.01 | 79.53 | 79.93 | 273,136 | +0.58(+0.73%) |
Dec 11, 2009 | 79.78 | 80.09 | 78.96 | 79.35 | 330,273 | -0.43(-0.53%) |
Dec 10, 2009 | 78.53 | 80.02 | 78.45 | 79.78 | 434,431 | +1.53(+1.96%) |
Dec 09, 2009 | 77.80 | 78.34 | 77.41 | 78.25 | 296,153 | +0.32(+0.41%) |
Dec 08, 2009 | 77.71 | 78.93 | 77.46 | 77.93 | 358,332 | -0.21(-0.27%) |
Dec 07, 2009 | 77.57 | 78.88 | 77.29 | 78.14 | 362,966 | +0.65(+0.84%) |
Dec 04, 2009 | 77.18 | 77.55 | 76.82 | 77.49 | 317,285 | +1.26(+1.65%) |
Dec 03, 2009 | 76.53 | 77.09 | 76.14 | 76.23 | 263,537 | -0.41(-0.53%) |
Dec 02, 2009 | 76.66 | 77.21 | 76.35 | 76.64 | 326,919 | +0.05(+0.06%) |
Dec 01, 2009 | 76.18 | 76.82 | 76.15 | 76.59 | 259,043 | +0.40(+0.52%) |
Nov 30, 2009 | 76.26 | 76.41 | 75.51 | 76.19 | 440,370 | -0.08(-0.10%) |
Nov 27, 2009 | 76.30 | 77.20 | 75.74 | 76.27 | 135,447 | -1.25(-1.61%) |
Nov 25, 2009 | 77.48 | 77.76 | 77.27 | 77.52 | 258,104 | +0.04(+0.05%) |
Nov 24, 2009 | 77.69 | 78.12 | 77.26 | 77.48 | 223,704 | -0.56(-0.72%) |
Nov 23, 2009 | 77.66 | 78.56 | 77.66 | 78.04 | 205,467 | +0.61(+0.79%) |
Nov 20, 2009 | 77.50 | 77.56 | 77.02 | 77.43 | 242,247 | -0.12(-0.15%) |
Nov 19, 2009 | 78.15 | 78.41 | 77.02 | 77.55 | 292,197 | -0.67(-0.86%) |
Nov 18, 2009 | 78.65 | 79.15 | 77.98 | 78.22 | 329,739 | -0.70(-0.88%) |
Nov 17, 2009 | 78.92 | 79.19 | 78.72 | 78.92 | 300,694 | +0.00(+0.00%) |
Nov 16, 2009 | 78.52 | 79.26 | 78.34 | 78.92 | 344,345 | +0.58(+0.74%) |
Nov 13, 2009 | 78.25 | 78.51 | 77.88 | 78.33 | 179,637 | +0.25(+0.32%) |
Nov 12, 2009 | 78.40 | 78.76 | 77.98 | 78.08 | 219,478 | -0.26(-0.33%) |
Nov 11, 2009 | 78.65 | 78.95 | 78.00 | 78.34 | 249,776 | +0.00(+0.00%) |
Nov 10, 2009 | 78.29 | 78.92 | 78.22 | 78.34 | 304,805 | -0.51(-0.65%) |
Nov 09, 2009 | 77.00 | 78.88 | 76.80 | 78.86 | 325,941 | +1.97(+2.56%) |
Nov 06, 2009 | 76.89 | 76.94 | 76.07 | 76.89 | 299,287 | +0.00(+0.00%) |
Nov 05, 2009 | 75.16 | 76.93 | 75.16 | 76.89 | 381,340 | +1.84(+2.45%) |
Nov 04, 2009 | 75.59 | 75.98 | 74.90 | 75.05 | 363,560 | -0.36(-0.48%) |
Nov 03, 2009 | 75.43 | 75.84 | 74.82 | 75.41 | 354,361 | -0.03(-0.04%) |
Nov 02, 2009 | 74.53 | 75.47 | 74.28 | 75.44 | 513,868 | +1.21(+1.63%) |
Oct 30, 2009 | 75.70 | 75.95 | 74.07 | 74.22 | 792,103 | -1.50(-1.98%) |
Oct 29, 2009 | 76.49 | 76.79 | 74.80 | 75.73 | 617,359 | -0.29(-0.38%) |
Oct 28, 2009 | 78.03 | 78.27 | 75.78 | 76.02 | 810,107 | -1.96(-2.51%) |
Oct 27, 2009 | 77.90 | 78.78 | 77.79 | 77.98 | 629,885 | +0.31(+0.40%) |
Oct 26, 2009 | 76.24 | 77.96 | 76.09 | 77.67 | 676,348 | +1.32(+1.73%) |
Oct 23, 2009 | 76.43 | 76.52 | 76.13 | 76.35 | 490,534 | +0.05(+0.06%) |
Oct 22, 2009 | 75.35 | 76.43 | 74.64 | 76.30 | 408,501 | +1.31(+1.75%) |
Oct 21, 2009 | 75.18 | 75.61 | 74.89 | 74.99 | 418,158 | -0.30(-0.40%) |
Oct 20, 2009 | 74.85 | 75.43 | 74.78 | 75.29 | 834,311 | +0.81(+1.09%) |
Oct 19, 2009 | 73.89 | 74.60 | 73.60 | 74.48 | 199,473 | +0.80(+1.09%) |
Oct 16, 2009 | 73.43 | 73.99 | 73.07 | 73.67 | 284,758 | +0.04(+0.05%) |
Oct 15, 2009 | 73.38 | 73.67 | 72.91 | 73.63 | 379,741 | +0.23(+0.32%) |
Oct 14, 2009 | 72.97 | 73.53 | 72.44 | 73.40 | 405,853 | +0.90(+1.24%) |
Oct 13, 2009 | 72.64 | 72.72 | 72.19 | 72.50 | 177,428 | -0.53(-0.73%) |
Oct 12, 2009 | 73.13 | 73.43 | 72.64 | 73.03 | 178,838 | -0.18(-0.25%) |
Oct 09, 2009 | 73.34 | 73.44 | 72.97 | 73.22 | 313,771 | +0.21(+0.29%) |
Oct 08, 2009 | 72.59 | 73.45 | 72.36 | 73.00 | 252,953 | +0.83(+1.16%) |
Oct 07, 2009 | 72.17 | 72.30 | 71.79 | 72.17 | 253,311 | -0.14(-0.19%) |
Oct 06, 2009 | 71.72 | 72.58 | 71.34 | 72.30 | 298,717 | +0.78(+1.08%) |
Oct 05, 2009 | 70.95 | 71.54 | 70.78 | 71.53 | 451,586 | +0.50(+0.71%) |
Oct 02, 2009 | 71.21 | 71.83 | 70.95 | 71.02 | 354,714 | -0.69(-0.96%) |