Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 70.59 | 70.69 | 70.69 | 70.69 | 951,430 | -0.09(-0.13%) |
Dec 30, 2009 | 70.77 | 70.78 | 70.62 | 70.78 | 776,448 | +0.18(+0.25%) |
Dec 29, 2009 | 70.64 | 70.70 | 70.56 | 70.60 | 1,217,091 | -0.12(-0.17%) |
Dec 28, 2009 | 71.09 | 71.18 | 70.70 | 70.73 | 5,048,091 | -0.43(-0.61%) |
Dec 24, 2009 | 71.17 | 71.24 | 71.06 | 71.16 | 567,315 | -0.12(-0.17%) |
Dec 23, 2009 | 71.30 | 71.38 | 71.25 | 71.28 | 859,791 | +0.03(+0.04%) |
Dec 22, 2009 | 71.34 | 71.36 | 71.17 | 71.25 | 889,495 | -0.34(-0.47%) |
Dec 21, 2009 | 71.71 | 71.73 | 71.45 | 71.59 | 917,402 | -0.17(-0.24%) |
Dec 18, 2009 | 71.81 | 71.93 | 71.75 | 71.76 | 767,606 | +0.00(+0.00%) |
Dec 17, 2009 | 71.80 | 71.83 | 71.67 | 71.76 | 703,045 | +0.12(+0.16%) |
Dec 16, 2009 | 71.60 | 71.74 | 71.59 | 71.64 | 757,527 | +0.13(+0.18%) |
Dec 15, 2009 | 71.56 | 71.63 | 71.49 | 71.51 | 693,623 | -0.20(-0.28%) |
Dec 14, 2009 | 71.74 | 71.77 | 71.69 | 71.71 | 617,843 | +0.04(+0.06%) |
Dec 11, 2009 | 71.75 | 71.77 | 71.63 | 71.67 | 754,856 | -0.17(-0.24%) |
Dec 10, 2009 | 71.84 | 71.90 | 71.73 | 71.84 | 778,096 | -0.05(-0.08%) |
Dec 09, 2009 | 72.00 | 72.07 | 71.86 | 71.90 | 664,337 | -0.08(-0.10%) |
Dec 08, 2009 | 72.04 | 72.12 | 71.95 | 71.97 | 1,033,855 | +0.10(+0.13%) |
Dec 07, 2009 | 71.84 | 71.93 | 71.76 | 71.88 | 814,682 | +0.07(+0.10%) |
Dec 04, 2009 | 71.71 | 71.86 | 71.57 | 71.81 | 1,814,541 | -0.14(-0.20%) |
Dec 03, 2009 | 71.90 | 71.95 | 71.78 | 71.95 | 1,087,080 | +0.01(+0.01%) |
Dec 02, 2009 | 72.06 | 72.11 | 71.89 | 71.95 | 701,005 | -0.14(-0.19%) |
Dec 01, 2009 | 72.17 | 72.22 | 72.05 | 72.08 | 1,151,336 | -0.42(-0.58%) |
Nov 30, 2009 | 72.36 | 72.50 | 72.17 | 72.50 | 923,489 | +0.12(+0.17%) |
Nov 27, 2009 | 72.15 | 72.38 | 72.14 | 72.38 | 266,348 | +0.06(+0.09%) |
Nov 25, 2009 | 72.21 | 72.32 | 72.13 | 72.32 | 610,428 | +0.07(+0.09%) |
Nov 24, 2009 | 72.11 | 72.25 | 71.95 | 72.25 | 741,468 | +0.21(+0.29%) |
Nov 23, 2009 | 71.97 | 72.05 | 71.88 | 72.04 | 686,906 | -0.01(-0.02%) |
Nov 20, 2009 | 72.04 | 72.07 | 71.95 | 72.05 | 616,650 | +0.03(+0.04%) |
Nov 19, 2009 | 72.06 | 72.10 | 71.93 | 72.02 | 574,513 | +0.08(+0.10%) |
Nov 18, 2009 | 72.06 | 72.18 | 71.86 | 71.95 | 770,806 | -0.15(-0.21%) |
Nov 17, 2009 | 71.97 | 72.10 | 71.93 | 72.10 | 994,610 | +0.06(+0.09%) |
Nov 16, 2009 | 71.81 | 72.13 | 71.81 | 72.04 | 700,449 | +0.17(+0.24%) |
Nov 13, 2009 | 71.75 | 71.86 | 71.64 | 71.86 | 595,436 | +0.08(+0.11%) |
Nov 12, 2009 | 71.60 | 71.79 | 71.48 | 71.79 | 740,039 | +0.14(+0.20%) |
Nov 11, 2009 | 71.59 | 71.80 | 71.56 | 71.64 | 744,142 | +0.03(+0.04%) |
Nov 10, 2009 | 71.66 | 71.71 | 71.53 | 71.62 | 677,971 | +0.02(+0.03%) |
Nov 09, 2009 | 71.56 | 71.64 | 71.48 | 71.60 | 743,435 | +0.10(+0.13%) |
Nov 06, 2009 | 71.41 | 71.56 | 71.37 | 71.50 | 635,699 | +0.06(+0.09%) |
Nov 05, 2009 | 71.25 | 71.47 | 71.04 | 71.44 | 1,312,333 | +0.19(+0.26%) |
Nov 04, 2009 | 71.41 | 71.53 | 71.25 | 71.25 | 716,259 | -0.12(-0.16%) |
Nov 03, 2009 | 71.52 | 71.60 | 71.36 | 71.37 | 999,192 | -0.10(-0.13%) |
Nov 02, 2009 | 71.62 | 71.66 | 71.41 | 71.47 | 1,513,246 | -0.34(-0.47%) |
Oct 30, 2009 | 71.59 | 71.82 | 71.56 | 71.80 | 752,039 | +0.27(+0.38%) |
Oct 29, 2009 | 71.61 | 71.64 | 71.45 | 71.53 | 861,782 | -0.14(-0.20%) |
Oct 28, 2009 | 71.58 | 71.70 | 71.47 | 71.67 | 951,190 | +0.10(+0.14%) |
Oct 27, 2009 | 71.39 | 71.61 | 71.32 | 71.57 | 613,138 | +0.28(+0.39%) |
Oct 26, 2009 | 71.44 | 71.57 | 71.27 | 71.29 | 686,783 | -0.19(-0.27%) |
Oct 23, 2009 | 71.51 | 71.56 | 71.45 | 71.48 | 988,641 | -0.09(-0.12%) |
Oct 22, 2009 | 71.52 | 71.62 | 71.45 | 71.57 | 757,086 | -0.11(-0.15%) |
Oct 21, 2009 | 71.61 | 71.68 | 71.44 | 71.68 | 672,133 | -0.05(-0.07%) |
Oct 20, 2009 | 71.69 | 71.73 | 71.61 | 71.73 | 690,755 | +0.17(+0.24%) |
Oct 19, 2009 | 71.46 | 71.56 | 71.27 | 71.56 | 664,794 | +0.14(+0.20%) |
Oct 16, 2009 | 71.37 | 71.47 | 71.30 | 71.41 | 669,429 | -0.01(-0.01%) |
Oct 15, 2009 | 71.41 | 71.47 | 71.27 | 71.42 | 1,062,087 | -0.11(-0.15%) |
Oct 14, 2009 | 71.45 | 71.62 | 71.45 | 71.53 | 717,247 | -0.17(-0.24%) |
Oct 13, 2009 | 71.63 | 71.71 | 71.56 | 71.70 | 554,904 | +0.18(+0.25%) |
Oct 12, 2009 | 71.46 | 71.56 | 71.38 | 71.52 | 608,597 | +0.16(+0.23%) |
Oct 09, 2009 | 71.71 | 71.73 | 71.35 | 71.36 | 828,266 | -0.50(-0.70%) |
Oct 08, 2009 | 72.00 | 72.01 | 71.71 | 71.86 | 747,327 | -0.05(-0.07%) |
Oct 07, 2009 | 71.84 | 71.97 | 71.78 | 71.91 | 775,782 | +0.29(+0.40%) |
Oct 06, 2009 | 71.79 | 71.81 | 71.62 | 71.62 | 742,897 | -0.10(-0.14%) |
Oct 05, 2009 | 71.81 | 71.90 | 71.69 | 71.72 | 973,456 | +0.05(+0.07%) |
Oct 02, 2009 | 71.94 | 73.95 | 71.61 | 71.67 | 997,931 | -0.14(-0.19%) |