Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 75.99 | 75.12 | 75.12 | 75.12 | 7,358,989 | -0.96(-1.26%) |
Dec 30, 2009 | 75.31 | 76.15 | 75.00 | 76.08 | 6,737,970 | +0.41(+0.55%) |
Dec 29, 2009 | 75.92 | 75.97 | 75.64 | 75.67 | 7,290,652 | -0.26(-0.35%) |
Dec 28, 2009 | 75.18 | 75.93 | 75.02 | 75.93 | 10,107,305 | +1.00(+1.33%) |
Dec 24, 2009 | 74.55 | 74.94 | 74.31 | 74.94 | 7,431,612 | +0.33(+0.44%) |
Dec 23, 2009 | 74.44 | 74.61 | 74.21 | 74.61 | 7,191,910 | +0.04(+0.05%) |
Dec 22, 2009 | 74.21 | 74.60 | 74.14 | 74.57 | 9,645,193 | +0.73(+0.99%) |
Dec 21, 2009 | 73.35 | 74.00 | 73.28 | 73.83 | 8,314,159 | +0.42(+0.58%) |
Dec 18, 2009 | 73.44 | 73.68 | 72.89 | 73.41 | 15,867,637 | +0.29(+0.40%) |
Dec 17, 2009 | 73.46 | 73.78 | 72.96 | 73.12 | 10,297,173 | -1.07(-1.44%) |
Dec 16, 2009 | 73.89 | 74.38 | 73.66 | 74.18 | 11,120,441 | +0.44(+0.60%) |
Dec 15, 2009 | 74.30 | 74.53 | 73.43 | 73.74 | 13,995,390 | -0.83(-1.11%) |
Dec 14, 2009 | 74.53 | 74.60 | 74.40 | 74.57 | 9,063,065 | +0.14(+0.19%) |
Dec 11, 2009 | 74.04 | 74.48 | 73.87 | 74.42 | 11,498,808 | +0.20(+0.26%) |
Dec 10, 2009 | 73.54 | 74.30 | 73.51 | 74.23 | 12,332,426 | +0.55(+0.74%) |
Dec 09, 2009 | 72.71 | 73.68 | 72.38 | 73.68 | 10,579,734 | +0.91(+1.25%) |
Dec 08, 2009 | 72.87 | 73.09 | 72.40 | 72.77 | 9,324,380 | -0.14(-0.19%) |
Dec 07, 2009 | 72.82 | 73.19 | 72.65 | 72.91 | 7,221,476 | -0.12(-0.17%) |
Dec 04, 2009 | 73.69 | 73.98 | 72.31 | 73.03 | 12,316,361 | -0.17(-0.24%) |
Dec 03, 2009 | 73.23 | 73.73 | 73.03 | 73.20 | 10,036,259 | +0.20(+0.27%) |
Dec 02, 2009 | 73.07 | 73.68 | 72.98 | 73.01 | 8,014,448 | -0.42(-0.57%) |
Dec 01, 2009 | 73.05 | 73.68 | 72.92 | 73.43 | 11,462,599 | +0.91(+1.26%) |
Nov 30, 2009 | 71.81 | 72.66 | 71.69 | 72.51 | 10,981,926 | +0.37(+0.52%) |
Nov 27, 2009 | 71.50 | 72.67 | 71.31 | 72.14 | 5,783,462 | -0.91(-1.24%) |
Nov 25, 2009 | 73.39 | 73.59 | 72.93 | 73.05 | 6,919,140 | -0.37(-0.51%) |
Nov 24, 2009 | 73.40 | 73.64 | 72.97 | 73.42 | 8,402,194 | -0.16(-0.21%) |
Nov 23, 2009 | 73.29 | 74.00 | 73.26 | 73.58 | 12,202,975 | +0.71(+0.98%) |
Nov 20, 2009 | 72.98 | 73.28 | 72.58 | 72.86 | 9,330,205 | -0.33(-0.45%) |
Nov 19, 2009 | 73.05 | 73.37 | 72.61 | 73.20 | 9,249,485 | -0.35(-0.48%) |
Nov 18, 2009 | 73.49 | 73.66 | 73.20 | 73.55 | 6,917,557 | +0.09(+0.12%) |
Nov 17, 2009 | 73.13 | 73.84 | 73.12 | 73.46 | 13,514,264 | -0.12(-0.16%) |
Nov 16, 2009 | 72.98 | 73.60 | 72.90 | 73.58 | 13,630,021 | +0.68(+0.93%) |
Nov 13, 2009 | 72.78 | 73.35 | 72.47 | 72.90 | 8,689,205 | +0.44(+0.61%) |
Nov 12, 2009 | 72.66 | 73.26 | 72.38 | 72.46 | 9,301,416 | -0.53(-0.73%) |
Nov 11, 2009 | 72.63 | 73.06 | 72.28 | 73.00 | 11,379,422 | +0.16(+0.22%) |
Nov 10, 2009 | 71.91 | 72.92 | 71.84 | 72.83 | 11,228,944 | +0.52(+0.72%) |
Nov 09, 2009 | 71.12 | 72.31 | 70.87 | 72.31 | 13,529,486 | +1.44(+2.03%) |
Nov 06, 2009 | 70.31 | 70.87 | 70.15 | 70.87 | 8,676,472 | +0.39(+0.55%) |
Nov 05, 2009 | 70.09 | 70.88 | 70.02 | 70.48 | 11,679,514 | +0.87(+1.25%) |
Nov 04, 2009 | 69.71 | 70.30 | 69.53 | 69.61 | 11,070,069 | +0.07(+0.11%) |
Nov 03, 2009 | 68.60 | 69.55 | 68.60 | 69.53 | 9,943,598 | +0.34(+0.50%) |
Nov 02, 2009 | 69.31 | 69.98 | 68.58 | 69.19 | 12,282,671 | -0.03(-0.04%) |
Oct 30, 2009 | 70.38 | 71.34 | 69.14 | 69.22 | 13,445,213 | -1.30(-1.84%) |
Oct 29, 2009 | 70.10 | 70.61 | 69.79 | 70.52 | 11,035,420 | +0.79(+1.13%) |
Oct 28, 2009 | 69.14 | 69.83 | 68.79 | 69.73 | 15,299,165 | +0.49(+0.70%) |
Oct 27, 2009 | 68.97 | 70.10 | 68.38 | 69.24 | 16,458,637 | +0.31(+0.45%) |
Oct 26, 2009 | 69.22 | 70.27 | 68.61 | 68.93 | 11,392,880 | -0.14(-0.21%) |
Oct 23, 2009 | 69.78 | 69.91 | 68.87 | 69.08 | 11,848,232 | -1.34(-1.90%) |
Oct 22, 2009 | 69.30 | 70.59 | 69.06 | 70.41 | 10,501,515 | +1.04(+1.51%) |
Oct 21, 2009 | 70.12 | 71.23 | 69.36 | 69.37 | 12,497,163 | -1.12(-1.59%) |
Oct 20, 2009 | 69.99 | 70.59 | 69.89 | 70.49 | 15,299,740 | -0.14(-0.19%) |
Oct 19, 2009 | 69.88 | 70.80 | 69.79 | 70.63 | 13,085,162 | +0.81(+1.17%) |
Oct 16, 2009 | 70.68 | 70.99 | 69.59 | 69.81 | 33,487,710 | -3.64(-4.95%) |
Oct 15, 2009 | 73.21 | 73.46 | 72.50 | 73.45 | 20,757,328 | -0.21(-0.29%) |
Oct 14, 2009 | 73.29 | 73.81 | 72.67 | 73.66 | 16,632,282 | +0.76(+1.05%) |
Oct 13, 2009 | 72.44 | 73.11 | 72.43 | 72.90 | 13,210,138 | -0.01(-0.02%) |
Oct 12, 2009 | 72.27 | 72.94 | 71.85 | 72.91 | 13,469,743 | +0.64(+0.88%) |
Oct 09, 2009 | 70.26 | 72.31 | 70.19 | 72.27 | 22,866,782 | +2.09(+2.98%) |
Oct 08, 2009 | 70.32 | 70.58 | 69.93 | 70.18 | 11,327,689 | +0.54(+0.77%) |
Oct 07, 2009 | 69.51 | 70.50 | 69.41 | 69.64 | 10,396,531 | +0.00(+0.00%) |
Oct 06, 2009 | 69.09 | 69.78 | 69.00 | 69.64 | 11,602,946 | +0.92(+1.34%) |
Oct 05, 2009 | 68.24 | 68.97 | 67.80 | 68.73 | 9,885,293 | +0.42(+0.61%) |
Oct 02, 2009 | 67.38 | 68.67 | 67.30 | 68.31 | 13,216,866 | +0.64(+0.95%) |