Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 72.38 | 71.53 | 71.53 | 71.53 | 262,836 | -0.21(-0.30%) |
Dec 30, 2009 | 71.31 | 71.85 | 71.31 | 71.75 | 125,436 | -0.55(-0.76%) |
Dec 29, 2009 | 71.91 | 72.31 | 71.91 | 72.30 | 178,229 | +0.43(+0.60%) |
Dec 28, 2009 | 71.69 | 72.15 | 71.54 | 71.86 | 154,237 | -0.31(-0.42%) |
Dec 24, 2009 | 71.85 | 72.21 | 71.82 | 72.17 | 183,945 | +0.99(+1.39%) |
Dec 23, 2009 | 71.07 | 71.51 | 70.81 | 71.18 | 237,968 | +0.29(+0.41%) |
Dec 22, 2009 | 70.47 | 71.01 | 70.22 | 70.90 | 400,579 | +0.89(+1.27%) |
Dec 21, 2009 | 70.35 | 70.45 | 69.85 | 70.00 | 289,006 | -0.48(-0.68%) |
Dec 18, 2009 | 70.34 | 70.70 | 70.12 | 70.48 | 305,422 | -0.16(-0.23%) |
Dec 17, 2009 | 70.56 | 70.86 | 70.39 | 70.64 | 218,815 | -0.94(-1.32%) |
Dec 16, 2009 | 71.61 | 71.82 | 71.30 | 71.58 | 326,128 | +0.88(+1.24%) |
Dec 15, 2009 | 70.50 | 70.90 | 69.84 | 70.71 | 385,125 | -0.25(-0.36%) |
Dec 14, 2009 | 70.91 | 71.06 | 70.78 | 70.96 | 414,305 | -0.72(-1.01%) |
Dec 11, 2009 | 71.40 | 71.81 | 71.24 | 71.69 | 469,974 | +0.78(+1.10%) |
Dec 10, 2009 | 71.18 | 71.40 | 70.82 | 70.90 | 286,463 | -0.51(-0.71%) |
Dec 09, 2009 | 70.99 | 71.48 | 70.79 | 71.41 | 665,005 | +0.36(+0.50%) |
Dec 08, 2009 | 71.33 | 71.40 | 70.55 | 71.06 | 673,467 | +0.59(+0.84%) |
Dec 07, 2009 | 71.35 | 71.35 | 70.24 | 70.46 | 701,547 | -1.19(-1.66%) |
Dec 04, 2009 | 72.09 | 72.84 | 71.20 | 71.65 | 873,937 | -0.25(-0.34%) |
Dec 03, 2009 | 72.38 | 72.75 | 71.75 | 71.90 | 811,502 | +2.22(+3.18%) |
Dec 02, 2009 | 69.03 | 70.00 | 69.03 | 69.68 | 541,806 | +0.45(+0.65%) |
Dec 01, 2009 | 68.06 | 69.33 | 67.85 | 69.23 | 747,660 | +2.47(+3.71%) |
Nov 30, 2009 | 67.20 | 67.23 | 66.38 | 66.76 | 578,574 | +1.29(+1.97%) |
Nov 27, 2009 | 64.52 | 65.70 | 64.52 | 65.46 | 218,357 | -0.71(-1.08%) |
Nov 25, 2009 | 65.89 | 66.18 | 65.47 | 66.18 | 378,173 | +1.61(+2.49%) |
Nov 24, 2009 | 65.03 | 65.44 | 64.42 | 64.57 | 432,649 | -1.28(-1.95%) |
Nov 23, 2009 | 65.99 | 66.50 | 65.50 | 65.85 | 528,951 | +0.43(+0.66%) |
Nov 20, 2009 | 66.00 | 66.00 | 65.36 | 65.42 | 347,496 | -0.46(-0.70%) |
Nov 19, 2009 | 66.87 | 66.87 | 65.45 | 65.88 | 521,976 | -1.60(-2.37%) |
Nov 18, 2009 | 67.78 | 67.84 | 67.06 | 67.48 | 281,115 | -0.78(-1.15%) |
Nov 17, 2009 | 68.01 | 68.26 | 67.52 | 68.26 | 238,726 | +0.09(+0.14%) |
Nov 16, 2009 | 67.15 | 68.57 | 66.90 | 68.17 | 419,526 | +1.66(+2.49%) |
Nov 13, 2009 | 66.17 | 66.81 | 66.09 | 66.51 | 392,473 | +0.45(+0.68%) |
Nov 12, 2009 | 66.15 | 66.71 | 65.89 | 66.06 | 593,221 | +0.79(+1.21%) |
Nov 11, 2009 | 65.11 | 65.87 | 65.02 | 65.27 | 753,775 | +0.33(+0.51%) |
Nov 10, 2009 | 64.76 | 65.27 | 64.70 | 64.94 | 776,332 | -2.31(-3.44%) |
Nov 09, 2009 | 66.04 | 67.38 | 66.04 | 67.25 | 373,716 | +0.82(+1.23%) |
Nov 06, 2009 | 66.20 | 66.56 | 65.77 | 66.43 | 682,037 | -2.06(-3.00%) |
Nov 05, 2009 | 68.43 | 68.62 | 68.00 | 68.49 | 522,430 | +0.95(+1.41%) |
Nov 04, 2009 | 67.65 | 68.32 | 67.38 | 67.54 | 943,862 | +0.33(+0.49%) |
Nov 03, 2009 | 66.60 | 67.28 | 66.33 | 67.21 | 414,803 | -0.04(-0.06%) |
Nov 02, 2009 | 68.01 | 68.01 | 66.63 | 67.25 | 743,576 | +0.20(+0.29%) |
Oct 30, 2009 | 68.18 | 68.37 | 66.25 | 67.05 | 877,007 | -1.01(-1.49%) |
Oct 29, 2009 | 67.24 | 68.34 | 67.24 | 68.06 | 800,769 | +2.00(+3.02%) |
Oct 28, 2009 | 66.53 | 66.96 | 65.97 | 66.07 | 543,715 | -1.21(-1.79%) |
Oct 27, 2009 | 67.27 | 67.69 | 66.79 | 67.27 | 681,350 | +0.77(+1.15%) |
Oct 26, 2009 | 67.49 | 67.72 | 66.11 | 66.51 | 434,999 | +0.50(+0.76%) |
Oct 23, 2009 | 66.21 | 66.33 | 65.67 | 66.01 | 647,633 | -1.90(-2.79%) |
Oct 22, 2009 | 67.38 | 68.06 | 66.78 | 67.90 | 426,066 | +0.87(+1.29%) |
Oct 21, 2009 | 66.91 | 67.82 | 66.91 | 67.04 | 356,902 | +0.08(+0.11%) |
Oct 20, 2009 | 66.42 | 66.99 | 66.42 | 66.96 | 427,149 | -1.30(-1.91%) |
Oct 19, 2009 | 67.91 | 68.51 | 67.53 | 68.26 | 361,140 | +0.99(+1.48%) |
Oct 16, 2009 | 67.37 | 67.50 | 66.82 | 67.27 | 455,065 | -1.22(-1.79%) |
Oct 15, 2009 | 68.06 | 68.63 | 68.06 | 68.49 | 581,697 | +0.18(+0.26%) |
Oct 14, 2009 | 68.06 | 68.42 | 68.00 | 68.31 | 398,469 | +0.37(+0.55%) |
Oct 13, 2009 | 67.93 | 68.31 | 67.67 | 67.94 | 499,926 | +0.85(+1.27%) |
Oct 12, 2009 | 67.21 | 67.50 | 66.75 | 67.09 | 450,194 | +0.54(+0.80%) |
Oct 09, 2009 | 66.57 | 66.86 | 66.10 | 66.55 | 543,503 | -0.43(-0.65%) |
Oct 08, 2009 | 66.95 | 67.56 | 66.76 | 66.99 | 689,848 | +1.18(+1.80%) |
Oct 07, 2009 | 65.43 | 66.21 | 65.22 | 65.80 | 627,813 | +0.13(+0.19%) |
Oct 06, 2009 | 65.44 | 65.84 | 64.75 | 65.68 | 1,065,101 | +1.87(+2.93%) |
Oct 05, 2009 | 63.75 | 63.91 | 63.02 | 63.81 | 993,840 | -0.10(-0.16%) |
Oct 02, 2009 | 63.93 | 64.38 | 63.75 | 63.91 | 668,130 | -1.40(-2.15%) |