Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 70.64 | 70.73 | 70.60 | 70.68 | 170,995 | +0.04(+0.06%) |
Jan 28, 2010 | 70.65 | 70.66 | 70.65 | 70.65 | 86,789 | +0.02(+0.03%) |
Jan 27, 2010 | 70.78 | 70.81 | 70.53 | 70.62 | 116,053 | -0.07(-0.10%) |
Jan 26, 2010 | 70.83 | 70.83 | 70.63 | 70.69 | 123,281 | -0.14(-0.20%) |
Jan 25, 2010 | 70.93 | 70.93 | 70.77 | 70.84 | 129,597 | +0.10(+0.14%) |
Jan 22, 2010 | 70.75 | 70.90 | 70.73 | 70.74 | 114,920 | -0.05(-0.07%) |
Jan 21, 2010 | 70.75 | 70.91 | 70.71 | 70.79 | 149,280 | +0.04(+0.05%) |
Jan 20, 2010 | 70.53 | 70.87 | 70.31 | 70.75 | 129,873 | +0.03(+0.04%) |
Jan 19, 2010 | 70.82 | 70.82 | 70.69 | 70.73 | 94,051 | -0.07(-0.10%) |
Jan 15, 2010 | 70.81 | 70.79 | 70.79 | 70.79 | 128,259 | +0.06(+0.09%) |
Jan 14, 2010 | 70.61 | 70.78 | 70.60 | 70.73 | 110,212 | +0.21(+0.29%) |
Jan 13, 2010 | 70.55 | 70.72 | 70.50 | 70.53 | 267,714 | -0.20(-0.28%) |
Jan 12, 2010 | 70.52 | 70.73 | 70.52 | 70.73 | 143,470 | +0.14(+0.19%) |
Jan 11, 2010 | 70.48 | 70.61 | 70.48 | 70.59 | 119,094 | +0.00(+0.00%) |
Jan 08, 2010 | 70.52 | 70.66 | 70.51 | 70.59 | 88,915 | +0.01(+0.02%) |
Jan 07, 2010 | 70.51 | 70.64 | 70.51 | 70.58 | 138,345 | +0.08(+0.12%) |
Jan 06, 2010 | 70.66 | 70.66 | 70.38 | 70.49 | 278,459 | -0.10(-0.15%) |
Jan 05, 2010 | 70.51 | 70.62 | 70.35 | 70.60 | 129,482 | +0.08(+0.11%) |
Jan 04, 2010 | 70.31 | 70.54 | 70.29 | 70.52 | 348,890 | +0.10(+0.15%) |
Dec 31, 2009 | 70.47 | 70.42 | 70.42 | 70.42 | 83,171 | +0.07(+0.10%) |
Dec 30, 2009 | 70.32 | 70.58 | 70.28 | 70.35 | 110,669 | -0.12(-0.17%) |
Dec 29, 2009 | 70.48 | 70.63 | 70.33 | 70.47 | 102,750 | +0.05(+0.07%) |
Dec 28, 2009 | 70.50 | 70.52 | 70.35 | 70.41 | 77,155 | +0.00(+0.00%) |
Dec 24, 2009 | 70.40 | 70.50 | 70.39 | 70.41 | 49,499 | -0.11(-0.16%) |
Dec 23, 2009 | 70.48 | 70.56 | 70.44 | 70.52 | 115,305 | +0.12(+0.17%) |
Dec 22, 2009 | 70.62 | 70.63 | 70.39 | 70.40 | 207,393 | -0.12(-0.17%) |
Dec 21, 2009 | 70.50 | 70.57 | 70.39 | 70.52 | 95,484 | +0.06(+0.09%) |
Dec 18, 2009 | 70.37 | 70.60 | 70.33 | 70.46 | 137,375 | -0.01(-0.01%) |
Dec 17, 2009 | 70.35 | 70.69 | 70.33 | 70.47 | 139,187 | +0.07(+0.10%) |
Dec 16, 2009 | 70.43 | 70.66 | 70.28 | 70.40 | 149,120 | -0.07(-0.10%) |
Dec 15, 2009 | 70.50 | 70.66 | 70.37 | 70.47 | 169,805 | -0.01(-0.01%) |
Dec 14, 2009 | 70.39 | 70.49 | 70.37 | 70.47 | 116,026 | +0.00(+0.00%) |
Dec 11, 2009 | 70.54 | 70.58 | 70.39 | 70.47 | 120,725 | -0.01(-0.02%) |
Dec 10, 2009 | 70.65 | 70.73 | 70.47 | 70.49 | 109,526 | -0.18(-0.25%) |
Dec 09, 2009 | 70.65 | 70.72 | 70.49 | 70.66 | 93,419 | +0.05(+0.07%) |
Dec 08, 2009 | 70.53 | 70.68 | 70.40 | 70.62 | 110,473 | +0.20(+0.28%) |
Dec 07, 2009 | 70.41 | 70.54 | 70.39 | 70.42 | 83,714 | -0.05(-0.08%) |
Dec 04, 2009 | 70.35 | 70.51 | 70.25 | 70.47 | 84,406 | +0.20(+0.29%) |
Dec 03, 2009 | 70.36 | 70.42 | 70.23 | 70.27 | 126,372 | -0.06(-0.09%) |
Dec 02, 2009 | 70.23 | 70.73 | 70.11 | 70.33 | 278,731 | +0.13(+0.19%) |
Dec 01, 2009 | 70.14 | 70.32 | 70.04 | 70.20 | 137,680 | +0.05(+0.07%) |
Nov 30, 2009 | 70.11 | 70.27 | 70.01 | 70.15 | 77,954 | +0.01(+0.01%) |
Nov 27, 2009 | 70.04 | 70.18 | 69.96 | 70.15 | 26,014 | +0.10(+0.14%) |
Nov 25, 2009 | 70.01 | 70.06 | 69.98 | 70.05 | 95,566 | +0.04(+0.06%) |
Nov 24, 2009 | 69.98 | 70.02 | 69.87 | 70.01 | 101,153 | +0.03(+0.04%) |
Nov 23, 2009 | 69.97 | 69.99 | 69.76 | 69.98 | 200,310 | +0.11(+0.16%) |
Nov 20, 2009 | 69.86 | 69.96 | 69.80 | 69.87 | 95,347 | -0.02(-0.03%) |
Nov 19, 2009 | 69.77 | 69.89 | 69.63 | 69.89 | 132,000 | +0.19(+0.27%) |
Nov 18, 2009 | 69.70 | 69.78 | 69.67 | 69.70 | 151,515 | -0.03(-0.05%) |
Nov 17, 2009 | 69.70 | 69.82 | 69.67 | 69.74 | 118,051 | +0.04(+0.06%) |
Nov 16, 2009 | 69.68 | 69.71 | 69.61 | 69.69 | 124,330 | +0.04(+0.06%) |
Nov 13, 2009 | 69.53 | 69.68 | 69.52 | 69.65 | 138,370 | +0.15(+0.22%) |
Nov 12, 2009 | 69.59 | 69.63 | 69.46 | 69.50 | 125,991 | -0.05(-0.07%) |
Nov 11, 2009 | 69.45 | 69.69 | 69.44 | 69.55 | 174,516 | +0.04(+0.06%) |
Nov 10, 2009 | 69.65 | 69.67 | 69.47 | 69.51 | 152,569 | -0.14(-0.20%) |
Nov 09, 2009 | 69.67 | 69.75 | 69.52 | 69.65 | 94,230 | +0.01(+0.02%) |
Nov 06, 2009 | 69.59 | 69.68 | 69.49 | 69.64 | 112,027 | +0.01(+0.01%) |
Nov 05, 2009 | 69.61 | 69.77 | 69.57 | 69.63 | 133,519 | -0.01(-0.01%) |
Nov 04, 2009 | 69.74 | 69.83 | 69.53 | 69.64 | 71,239 | -0.07(-0.10%) |
Nov 03, 2009 | 69.62 | 69.84 | 69.57 | 69.70 | 112,928 | -0.05(-0.08%) |