Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 71.18 | 71.27 | 71.15 | 71.23 | 169,684 | +0.04(+0.06%) |
Jan 28, 2010 | 71.20 | 71.20 | 71.19 | 71.19 | 86,123 | +0.02(+0.03%) |
Jan 27, 2010 | 71.33 | 71.36 | 71.08 | 71.17 | 115,164 | -0.07(-0.10%) |
Jan 26, 2010 | 71.38 | 71.38 | 71.18 | 71.24 | 122,335 | -0.15(-0.20%) |
Jan 25, 2010 | 71.48 | 71.48 | 71.32 | 71.38 | 128,604 | +0.10(+0.14%) |
Jan 22, 2010 | 71.30 | 71.44 | 71.28 | 71.29 | 114,039 | -0.05(-0.07%) |
Jan 21, 2010 | 71.29 | 71.46 | 71.26 | 71.34 | 148,135 | +0.04(+0.05%) |
Jan 20, 2010 | 71.07 | 71.42 | 70.86 | 71.30 | 128,877 | +0.03(+0.04%) |
Jan 19, 2010 | 71.37 | 71.37 | 71.24 | 71.27 | 93,330 | -0.07(-0.10%) |
Jan 15, 2010 | 71.36 | 71.34 | 71.34 | 71.34 | 127,276 | +0.06(+0.09%) |
Jan 14, 2010 | 71.15 | 71.33 | 71.14 | 71.28 | 109,367 | +0.21(+0.29%) |
Jan 13, 2010 | 71.09 | 71.27 | 71.04 | 71.07 | 265,661 | -0.20(-0.28%) |
Jan 12, 2010 | 71.07 | 71.27 | 71.07 | 71.27 | 142,369 | +0.14(+0.19%) |
Jan 11, 2010 | 71.02 | 71.15 | 71.02 | 71.13 | 118,181 | +0.00(+0.00%) |
Jan 08, 2010 | 71.07 | 71.20 | 71.05 | 71.13 | 88,233 | +0.01(+0.02%) |
Jan 07, 2010 | 71.06 | 71.18 | 71.06 | 71.12 | 137,284 | +0.08(+0.12%) |
Jan 06, 2010 | 71.20 | 71.20 | 70.93 | 71.04 | 276,324 | -0.10(-0.15%) |
Jan 05, 2010 | 71.06 | 71.17 | 70.89 | 71.14 | 128,489 | +0.08(+0.11%) |
Jan 04, 2010 | 70.86 | 71.09 | 70.83 | 71.07 | 346,214 | +0.10(+0.15%) |
Dec 31, 2009 | 71.01 | 70.96 | 70.96 | 70.96 | 82,534 | +0.07(+0.10%) |
Dec 30, 2009 | 70.86 | 71.12 | 70.82 | 70.89 | 109,821 | -0.12(-0.17%) |
Dec 29, 2009 | 71.02 | 71.18 | 70.87 | 71.01 | 101,962 | -0.15(-0.21%) |
Dec 28, 2009 | 71.24 | 71.27 | 71.10 | 71.16 | 76,344 | +0.00(+0.00%) |
Dec 24, 2009 | 71.15 | 71.24 | 71.13 | 71.16 | 48,978 | -0.11(-0.16%) |
Dec 23, 2009 | 71.23 | 71.31 | 71.19 | 71.27 | 114,092 | +0.12(+0.17%) |
Dec 22, 2009 | 71.37 | 71.38 | 71.13 | 71.15 | 205,211 | -0.12(-0.17%) |
Dec 21, 2009 | 71.24 | 71.32 | 71.13 | 71.27 | 94,479 | +0.06(+0.09%) |
Dec 18, 2009 | 71.11 | 71.35 | 71.08 | 71.21 | 135,930 | -0.01(-0.01%) |
Dec 17, 2009 | 71.10 | 71.44 | 71.08 | 71.22 | 137,723 | +0.07(+0.10%) |
Dec 16, 2009 | 71.18 | 71.41 | 71.03 | 71.15 | 147,552 | -0.07(-0.10%) |
Dec 15, 2009 | 71.24 | 71.41 | 71.12 | 71.22 | 168,019 | -0.01(-0.01%) |
Dec 14, 2009 | 71.14 | 71.24 | 71.11 | 71.22 | 114,806 | +0.00(+0.00%) |
Dec 11, 2009 | 71.29 | 71.33 | 71.14 | 71.22 | 119,455 | -0.01(-0.02%) |
Dec 10, 2009 | 71.40 | 71.48 | 71.22 | 71.24 | 108,374 | -0.18(-0.25%) |
Dec 09, 2009 | 71.40 | 71.47 | 71.23 | 71.42 | 92,436 | +0.05(+0.07%) |
Dec 08, 2009 | 71.28 | 71.44 | 71.15 | 71.37 | 109,311 | +0.20(+0.28%) |
Dec 07, 2009 | 71.16 | 71.29 | 71.14 | 71.17 | 82,833 | -0.06(-0.08%) |
Dec 04, 2009 | 71.10 | 71.26 | 71.00 | 71.22 | 83,518 | +0.21(+0.29%) |
Dec 03, 2009 | 71.11 | 71.17 | 70.98 | 71.02 | 125,043 | -0.06(-0.09%) |
Dec 02, 2009 | 70.98 | 71.48 | 70.86 | 71.08 | 275,800 | +0.13(+0.19%) |
Dec 01, 2009 | 70.89 | 71.07 | 70.78 | 70.95 | 136,231 | -0.16(-0.22%) |
Nov 30, 2009 | 71.06 | 71.22 | 70.96 | 71.11 | 76,908 | +0.01(+0.01%) |
Nov 27, 2009 | 70.99 | 71.13 | 70.91 | 71.10 | 25,665 | +0.10(+0.14%) |
Nov 25, 2009 | 70.96 | 71.02 | 70.93 | 71.00 | 94,284 | +0.04(+0.06%) |
Nov 24, 2009 | 70.93 | 70.97 | 70.82 | 70.96 | 99,796 | +0.03(+0.04%) |
Nov 23, 2009 | 70.92 | 70.94 | 70.71 | 70.93 | 197,624 | +0.11(+0.16%) |
Nov 20, 2009 | 70.81 | 70.91 | 70.75 | 70.82 | 94,068 | -0.02(-0.03%) |
Nov 19, 2009 | 70.72 | 70.84 | 70.57 | 70.84 | 130,230 | +0.19(+0.27%) |
Nov 18, 2009 | 70.65 | 70.73 | 70.62 | 70.65 | 149,483 | -0.03(-0.05%) |
Nov 17, 2009 | 70.65 | 70.77 | 70.62 | 70.69 | 116,468 | +0.05(+0.06%) |
Nov 16, 2009 | 70.62 | 70.66 | 70.55 | 70.64 | 122,663 | +0.04(+0.06%) |
Nov 13, 2009 | 70.48 | 70.63 | 70.46 | 70.60 | 136,514 | +0.15(+0.22%) |
Nov 12, 2009 | 70.54 | 70.57 | 70.40 | 70.44 | 124,302 | -0.05(-0.07%) |
Nov 11, 2009 | 70.40 | 70.64 | 70.38 | 70.49 | 172,176 | +0.04(+0.06%) |
Nov 10, 2009 | 70.60 | 70.62 | 70.42 | 70.45 | 150,523 | -0.14(-0.20%) |
Nov 09, 2009 | 70.62 | 70.70 | 70.46 | 70.59 | 92,966 | +0.01(+0.02%) |
Nov 06, 2009 | 70.54 | 70.62 | 70.44 | 70.58 | 110,524 | +0.01(+0.01%) |
Nov 05, 2009 | 70.55 | 70.72 | 70.52 | 70.57 | 131,728 | -0.01(-0.01%) |
Nov 04, 2009 | 70.69 | 70.78 | 70.48 | 70.58 | 70,284 | -0.07(-0.10%) |
Nov 03, 2009 | 70.57 | 70.79 | 70.51 | 70.65 | 111,413 | -0.06(-0.08%) |