Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 65.13 | 65.23 | 65.23 | 65.23 | 412,807 | +0.09(+0.13%) |
Dec 30, 2009 | 65.04 | 65.50 | 64.65 | 65.14 | 222,066 | -0.19(-0.30%) |
Dec 29, 2009 | 65.94 | 66.26 | 65.32 | 65.33 | 238,570 | -0.59(-0.90%) |
Dec 28, 2009 | 67.08 | 67.43 | 65.83 | 65.93 | 315,594 | -0.89(-1.33%) |
Dec 24, 2009 | 66.82 | 67.16 | 66.49 | 66.82 | 77,090 | +0.11(+0.16%) |
Dec 23, 2009 | 66.14 | 66.83 | 65.76 | 66.71 | 226,228 | +0.42(+0.63%) |
Dec 22, 2009 | 65.98 | 66.47 | 65.94 | 66.29 | 310,181 | +0.73(+1.11%) |
Dec 21, 2009 | 65.27 | 65.93 | 64.99 | 65.57 | 455,885 | +0.97(+1.50%) |
Dec 18, 2009 | 64.21 | 64.74 | 63.85 | 64.60 | 586,250 | +0.73(+1.14%) |
Dec 17, 2009 | 63.14 | 64.13 | 63.14 | 63.87 | 465,540 | +0.29(+0.46%) |
Dec 16, 2009 | 62.90 | 64.12 | 62.83 | 63.58 | 505,554 | +0.99(+1.58%) |
Dec 15, 2009 | 62.37 | 62.79 | 62.19 | 62.59 | 368,386 | -0.10(-0.15%) |
Dec 14, 2009 | 62.75 | 62.84 | 62.57 | 62.69 | 494,897 | -0.19(-0.31%) |
Dec 11, 2009 | 63.17 | 63.38 | 62.44 | 62.88 | 352,885 | -0.14(-0.22%) |
Dec 10, 2009 | 62.02 | 63.03 | 61.94 | 63.02 | 654,438 | +1.51(+2.46%) |
Dec 09, 2009 | 61.91 | 62.02 | 60.85 | 61.51 | 459,440 | -0.72(-1.15%) |
Dec 08, 2009 | 61.08 | 62.43 | 60.43 | 62.23 | 525,816 | +0.28(+0.45%) |
Dec 07, 2009 | 62.41 | 62.50 | 61.38 | 61.94 | 583,064 | -0.79(-1.27%) |
Dec 04, 2009 | 63.56 | 63.64 | 61.47 | 62.74 | 494,349 | +0.53(+0.86%) |
Dec 03, 2009 | 63.82 | 64.80 | 62.10 | 62.21 | 387,846 | -1.24(-1.95%) |
Dec 02, 2009 | 63.14 | 64.46 | 62.98 | 63.45 | 416,835 | +0.06(+0.09%) |
Dec 01, 2009 | 63.35 | 63.63 | 62.24 | 63.39 | 526,151 | +0.23(+0.37%) |
Nov 30, 2009 | 62.23 | 63.33 | 61.80 | 63.16 | 648,883 | +0.94(+1.51%) |
Nov 27, 2009 | 62.60 | 63.61 | 61.32 | 62.22 | 260,685 | -3.09(-4.73%) |
Nov 25, 2009 | 65.35 | 65.93 | 64.72 | 65.31 | 370,256 | +0.02(+0.03%) |
Nov 24, 2009 | 66.06 | 66.06 | 64.66 | 65.29 | 364,447 | -0.71(-1.07%) |
Nov 23, 2009 | 66.14 | 66.65 | 65.56 | 65.99 | 446,861 | +1.09(+1.69%) |
Nov 20, 2009 | 64.46 | 65.04 | 64.22 | 64.90 | 490,552 | -0.22(-0.34%) |
Nov 19, 2009 | 66.57 | 66.85 | 64.70 | 65.12 | 701,932 | -2.21(-3.28%) |
Nov 18, 2009 | 67.59 | 67.90 | 66.66 | 67.33 | 601,621 | -0.07(-0.10%) |
Nov 17, 2009 | 68.14 | 68.67 | 67.16 | 67.40 | 558,426 | -1.04(-1.51%) |
Nov 16, 2009 | 67.82 | 69.67 | 67.82 | 68.43 | 639,657 | +0.91(+1.35%) |
Nov 13, 2009 | 67.38 | 68.42 | 66.68 | 67.52 | 520,839 | -0.25(-0.37%) |
Nov 12, 2009 | 68.68 | 68.87 | 67.45 | 67.77 | 400,003 | -0.84(-1.23%) |
Nov 11, 2009 | 67.79 | 69.02 | 67.60 | 68.62 | 1,146,607 | +1.46(+2.18%) |
Nov 10, 2009 | 65.93 | 67.47 | 65.85 | 67.16 | 644,765 | +0.95(+1.43%) |
Nov 09, 2009 | 65.13 | 66.23 | 65.13 | 66.21 | 724,619 | +2.17(+3.39%) |
Nov 06, 2009 | 62.29 | 64.65 | 62.21 | 64.04 | 413,140 | +1.72(+2.77%) |
Nov 05, 2009 | 61.61 | 63.52 | 61.55 | 62.31 | 561,217 | +1.36(+2.22%) |
Nov 04, 2009 | 61.87 | 62.71 | 60.72 | 60.96 | 438,780 | -0.45(-0.73%) |
Nov 03, 2009 | 60.09 | 61.51 | 59.83 | 61.40 | 840,440 | -1.29(-2.05%) |
Nov 02, 2009 | 62.21 | 63.45 | 60.81 | 62.69 | 434,793 | +1.20(+1.95%) |
Oct 30, 2009 | 63.53 | 63.99 | 60.87 | 61.49 | 1,008,807 | -2.76(-4.30%) |
Oct 29, 2009 | 61.15 | 64.49 | 61.15 | 64.25 | 587,915 | +3.74(+6.18%) |
Oct 28, 2009 | 62.71 | 62.97 | 60.15 | 60.51 | 1,020,240 | -2.38(-3.79%) |
Oct 27, 2009 | 63.49 | 64.23 | 61.98 | 62.89 | 896,269 | -0.47(-0.75%) |
Oct 26, 2009 | 65.43 | 65.70 | 63.34 | 63.37 | 629,040 | -1.84(-2.82%) |
Oct 23, 2009 | 65.73 | 65.86 | 64.78 | 65.21 | 505,330 | -1.20(-1.81%) |
Oct 22, 2009 | 67.64 | 67.70 | 65.97 | 66.41 | 722,432 | -1.06(-1.56%) |
Oct 21, 2009 | 68.75 | 69.47 | 67.46 | 67.47 | 397,456 | -1.74(-2.52%) |
Oct 20, 2009 | 69.31 | 69.76 | 69.05 | 69.21 | 337,353 | -1.45(-2.06%) |
Oct 19, 2009 | 70.21 | 71.13 | 69.63 | 70.66 | 262,097 | +0.34(+0.48%) |
Oct 16, 2009 | 69.89 | 70.74 | 69.31 | 70.32 | 467,411 | -0.65(-0.91%) |
Oct 15, 2009 | 70.16 | 71.18 | 70.07 | 70.97 | 542,033 | +0.05(+0.07%) |
Oct 14, 2009 | 67.02 | 71.10 | 67.02 | 70.92 | 789,572 | +5.15(+7.83%) |
Oct 13, 2009 | 66.57 | 66.90 | 65.30 | 65.77 | 251,438 | -0.90(-1.35%) |
Oct 12, 2009 | 67.13 | 67.62 | 66.29 | 66.67 | 359,364 | -0.05(-0.07%) |
Oct 09, 2009 | 64.91 | 66.73 | 64.62 | 66.72 | 334,342 | +1.84(+2.84%) |
Oct 08, 2009 | 64.24 | 66.00 | 63.97 | 64.88 | 410,334 | +1.22(+1.92%) |
Oct 07, 2009 | 62.76 | 63.84 | 62.73 | 63.66 | 353,964 | +0.53(+0.84%) |
Oct 06, 2009 | 62.93 | 64.01 | 62.26 | 63.13 | 394,944 | +0.92(+1.48%) |
Oct 05, 2009 | 59.78 | 62.28 | 59.30 | 62.21 | 465,325 | +2.87(+4.83%) |
Oct 02, 2009 | 59.63 | 61.09 | 59.08 | 59.34 | 345,138 | -0.71(-1.18%) |