Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 65.51 | 64.59 | 64.59 | 64.59 | 1,247,566 | -0.77(-1.18%) |
Dec 30, 2009 | 64.83 | 65.72 | 64.78 | 65.36 | 1,419,275 | +0.26(+0.40%) |
Dec 29, 2009 | 64.75 | 65.40 | 64.75 | 65.11 | 888,842 | +0.19(+0.30%) |
Dec 28, 2009 | 64.34 | 65.02 | 64.21 | 64.91 | 1,725,455 | +0.71(+1.10%) |
Dec 24, 2009 | 64.17 | 64.42 | 64.10 | 64.21 | 898,302 | +0.12(+0.19%) |
Dec 23, 2009 | 64.06 | 64.23 | 63.68 | 64.09 | 2,177,994 | +0.02(+0.03%) |
Dec 22, 2009 | 64.51 | 64.97 | 63.96 | 64.07 | 2,403,394 | -0.27(-0.41%) |
Dec 21, 2009 | 64.55 | 65.00 | 63.87 | 64.33 | 2,551,089 | -0.23(-0.36%) |
Dec 18, 2009 | 65.45 | 65.52 | 64.17 | 64.57 | 2,632,345 | -0.40(-0.62%) |
Dec 17, 2009 | 65.35 | 65.55 | 64.77 | 64.97 | 1,725,534 | -1.04(-1.57%) |
Dec 16, 2009 | 66.04 | 66.43 | 65.40 | 66.01 | 1,672,428 | +0.35(+0.53%) |
Dec 15, 2009 | 65.48 | 66.44 | 65.32 | 65.66 | 2,083,417 | -0.31(-0.46%) |
Dec 14, 2009 | 65.53 | 66.00 | 65.53 | 65.97 | 1,404,617 | +0.54(+0.82%) |
Dec 11, 2009 | 66.48 | 66.51 | 65.01 | 65.43 | 1,730,083 | -0.59(-0.89%) |
Dec 10, 2009 | 66.82 | 67.25 | 65.70 | 66.02 | 1,555,590 | -0.35(-0.52%) |
Dec 09, 2009 | 65.33 | 66.44 | 64.77 | 66.36 | 2,047,191 | +1.09(+1.68%) |
Dec 08, 2009 | 65.89 | 65.97 | 65.18 | 65.27 | 2,294,054 | -1.00(-1.51%) |
Dec 07, 2009 | 66.30 | 66.81 | 65.90 | 66.27 | 1,452,531 | -0.07(-0.11%) |
Dec 04, 2009 | 67.33 | 69.22 | 65.67 | 66.34 | 3,244,685 | +0.02(+0.02%) |
Dec 03, 2009 | 66.21 | 67.09 | 65.81 | 66.32 | 2,169,464 | -0.21(-0.31%) |
Dec 02, 2009 | 66.70 | 67.19 | 66.07 | 66.53 | 1,534,235 | -0.23(-0.34%) |
Dec 01, 2009 | 66.72 | 66.96 | 66.35 | 66.76 | 1,108,441 | +0.78(+1.18%) |
Nov 30, 2009 | 65.71 | 66.34 | 64.95 | 65.98 | 1,567,934 | +0.42(+0.64%) |
Nov 27, 2009 | 65.06 | 66.29 | 64.76 | 65.56 | 905,331 | -1.28(-1.91%) |
Nov 25, 2009 | 66.40 | 66.92 | 66.27 | 66.84 | 1,347,820 | +0.26(+0.39%) |
Nov 24, 2009 | 66.96 | 67.21 | 66.18 | 66.58 | 1,466,746 | -0.55(-0.81%) |
Nov 23, 2009 | 67.07 | 67.95 | 66.76 | 67.13 | 950,943 | +0.68(+1.03%) |
Nov 20, 2009 | 65.80 | 66.63 | 65.74 | 66.44 | 1,598,446 | +0.20(+0.30%) |
Nov 19, 2009 | 66.79 | 67.37 | 65.92 | 66.24 | 1,879,500 | -1.22(-1.81%) |
Nov 18, 2009 | 68.17 | 68.34 | 67.14 | 67.46 | 1,368,711 | -0.81(-1.19%) |
Nov 17, 2009 | 67.45 | 68.31 | 67.26 | 68.28 | 1,336,588 | +0.14(+0.20%) |
Nov 16, 2009 | 67.63 | 68.34 | 67.54 | 68.14 | 1,370,909 | +0.97(+1.44%) |
Nov 13, 2009 | 66.40 | 67.46 | 66.10 | 67.17 | 1,358,110 | +0.85(+1.29%) |
Nov 12, 2009 | 66.84 | 67.19 | 66.11 | 66.32 | 1,765,473 | -0.52(-0.78%) |
Nov 11, 2009 | 67.33 | 67.39 | 66.31 | 66.84 | 1,499,753 | -0.25(-0.37%) |
Nov 10, 2009 | 67.17 | 67.19 | 66.49 | 67.09 | 1,538,232 | -0.17(-0.25%) |
Nov 09, 2009 | 66.23 | 67.28 | 65.90 | 67.26 | 1,705,647 | +1.54(+2.35%) |
Nov 06, 2009 | 64.81 | 65.85 | 64.54 | 65.72 | 1,311,057 | +0.68(+1.05%) |
Nov 05, 2009 | 64.01 | 65.36 | 64.01 | 65.03 | 1,273,858 | +1.25(+1.95%) |
Nov 04, 2009 | 64.93 | 65.19 | 63.64 | 63.79 | 1,530,030 | -0.66(-1.02%) |
Nov 03, 2009 | 63.81 | 64.67 | 63.68 | 64.45 | 1,858,370 | +0.04(+0.06%) |
Nov 02, 2009 | 64.46 | 65.48 | 63.34 | 64.41 | 1,873,275 | +0.51(+0.81%) |
Oct 30, 2009 | 65.85 | 65.91 | 63.80 | 63.89 | 2,565,937 | -2.34(-3.53%) |
Oct 29, 2009 | 65.35 | 66.77 | 64.58 | 66.23 | 2,901,500 | +1.98(+3.08%) |
Oct 28, 2009 | 64.75 | 65.14 | 61.80 | 64.25 | 4,368,894 | -1.32(-2.01%) |
Oct 27, 2009 | 66.09 | 66.77 | 65.53 | 65.57 | 2,077,035 | -0.51(-0.77%) |
Oct 26, 2009 | 66.39 | 67.65 | 65.81 | 66.08 | 1,737,147 | -0.42(-0.63%) |
Oct 23, 2009 | 66.88 | 67.04 | 66.23 | 66.50 | 1,776,966 | -1.46(-2.14%) |
Oct 22, 2009 | 66.68 | 68.28 | 65.95 | 67.95 | 2,267,950 | +1.27(+1.91%) |
Oct 21, 2009 | 66.84 | 68.03 | 66.56 | 66.68 | 2,318,938 | -0.55(-0.83%) |
Oct 20, 2009 | 66.76 | 67.31 | 66.76 | 67.24 | 1,583,815 | -0.80(-1.18%) |
Oct 19, 2009 | 67.64 | 68.23 | 67.38 | 68.04 | 1,507,010 | +0.41(+0.61%) |
Oct 16, 2009 | 67.43 | 68.56 | 66.98 | 67.63 | 1,887,737 | +0.14(+0.21%) |
Oct 15, 2009 | 67.19 | 67.51 | 66.62 | 67.49 | 1,957,198 | -0.02(-0.04%) |
Oct 14, 2009 | 67.36 | 67.56 | 66.82 | 67.51 | 1,683,379 | +0.95(+1.43%) |
Oct 13, 2009 | 66.44 | 66.81 | 65.95 | 66.56 | 1,486,187 | -0.03(-0.05%) |
Oct 12, 2009 | 66.80 | 66.96 | 66.18 | 66.59 | 1,568,070 | +0.36(+0.55%) |
Oct 09, 2009 | 65.57 | 66.27 | 65.11 | 66.23 | 1,699,143 | +0.72(+1.09%) |
Oct 08, 2009 | 65.65 | 65.95 | 64.95 | 65.52 | 3,112,632 | +0.59(+0.90%) |
Oct 07, 2009 | 64.85 | 65.55 | 64.70 | 64.93 | 1,993,239 | -0.14(-0.21%) |
Oct 06, 2009 | 64.27 | 65.32 | 64.09 | 65.07 | 2,050,913 | +1.44(+2.26%) |
Oct 05, 2009 | 64.00 | 64.52 | 63.44 | 63.63 | 2,386,765 | -0.08(-0.13%) |
Oct 02, 2009 | 62.58 | 64.18 | 62.01 | 63.71 | 2,391,021 | +0.18(+0.28%) |