Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 78.47 | 79.46 | 77.24 | 77.24 | 1,146,835 | -1.15(-1.47%) |
Jan 28, 2010 | 77.99 | 78.82 | 77.21 | 78.39 | 1,290,525 | +0.50(+0.64%) |
Jan 27, 2010 | 77.45 | 78.06 | 77.02 | 77.89 | 1,554,766 | +0.54(+0.70%) |
Jan 26, 2010 | 77.92 | 78.96 | 76.36 | 77.35 | 2,781,732 | -1.18(-1.51%) |
Jan 25, 2010 | 77.37 | 78.87 | 77.11 | 78.53 | 2,444,177 | +1.59(+2.07%) |
Jan 22, 2010 | 76.98 | 77.50 | 76.73 | 76.94 | 1,362,796 | -0.53(-0.68%) |
Jan 21, 2010 | 78.58 | 78.76 | 77.05 | 77.46 | 1,063,561 | -1.01(-1.29%) |
Jan 20, 2010 | 78.60 | 78.65 | 77.63 | 78.48 | 795,018 | -0.37(-0.46%) |
Jan 19, 2010 | 77.86 | 79.35 | 77.46 | 78.84 | 987,061 | +1.01(+1.30%) |
Jan 15, 2010 | 77.81 | 77.83 | 77.83 | 77.83 | 991,662 | -0.27(-0.35%) |
Jan 14, 2010 | 78.24 | 78.33 | 77.60 | 78.10 | 531,791 | -0.12(-0.16%) |
Jan 13, 2010 | 77.92 | 78.27 | 77.49 | 78.23 | 424,143 | +0.34(+0.44%) |
Jan 12, 2010 | 77.38 | 77.97 | 77.22 | 77.88 | 719,636 | -0.03(-0.04%) |
Jan 11, 2010 | 77.38 | 78.09 | 77.19 | 77.92 | 721,030 | +0.33(+0.42%) |
Jan 08, 2010 | 76.24 | 77.68 | 76.06 | 77.59 | 906,958 | +0.90(+1.18%) |
Jan 07, 2010 | 75.67 | 76.79 | 75.24 | 76.69 | 835,538 | +0.72(+0.94%) |
Jan 06, 2010 | 75.67 | 76.44 | 75.67 | 75.97 | 625,636 | +0.29(+0.38%) |
Jan 05, 2010 | 75.43 | 75.85 | 74.79 | 75.68 | 764,066 | +0.03(+0.04%) |
Jan 04, 2010 | 75.65 | 76.22 | 74.84 | 75.65 | 687,924 | +0.32(+0.42%) |
Dec 31, 2009 | 76.14 | 75.33 | 75.33 | 75.33 | 677,260 | -0.69(-0.91%) |
Dec 30, 2009 | 76.01 | 76.27 | 75.71 | 76.02 | 460,252 | -0.36(-0.47%) |
Dec 29, 2009 | 76.58 | 76.65 | 76.30 | 76.38 | 407,960 | +0.08(+0.10%) |
Dec 28, 2009 | 76.89 | 76.89 | 75.97 | 76.30 | 346,914 | -0.18(-0.23%) |
Dec 24, 2009 | 76.30 | 76.62 | 76.27 | 76.48 | 99,150 | +0.44(+0.58%) |
Dec 23, 2009 | 75.78 | 76.28 | 75.59 | 76.04 | 453,285 | +0.17(+0.23%) |
Dec 22, 2009 | 76.10 | 76.46 | 75.76 | 75.87 | 394,397 | -0.20(-0.27%) |
Dec 21, 2009 | 75.46 | 76.35 | 75.28 | 76.07 | 357,103 | +0.81(+1.08%) |
Dec 18, 2009 | 75.61 | 75.64 | 74.83 | 75.26 | 950,764 | -0.32(-0.42%) |
Dec 17, 2009 | 75.99 | 76.10 | 75.37 | 75.58 | 362,139 | -0.66(-0.87%) |
Dec 16, 2009 | 76.82 | 76.82 | 75.88 | 76.24 | 570,440 | -0.45(-0.59%) |
Dec 15, 2009 | 76.09 | 76.79 | 75.94 | 76.69 | 540,398 | +0.10(+0.13%) |
Dec 14, 2009 | 76.54 | 76.82 | 76.51 | 76.59 | 495,944 | +0.49(+0.64%) |
Dec 11, 2009 | 76.60 | 76.66 | 75.85 | 76.10 | 522,350 | +0.05(+0.06%) |
Dec 10, 2009 | 76.18 | 76.42 | 75.88 | 76.06 | 453,335 | +0.02(+0.03%) |
Dec 09, 2009 | 75.75 | 76.07 | 74.94 | 76.03 | 465,446 | +0.17(+0.23%) |
Dec 08, 2009 | 76.26 | 76.26 | 75.25 | 75.86 | 605,253 | -0.78(-1.02%) |
Dec 07, 2009 | 77.01 | 77.41 | 76.47 | 76.64 | 685,583 | -0.37(-0.48%) |
Dec 04, 2009 | 76.96 | 77.36 | 76.13 | 77.01 | 1,444,947 | +1.02(+1.34%) |
Dec 03, 2009 | 76.91 | 77.43 | 75.84 | 75.99 | 964,608 | -0.69(-0.90%) |
Dec 02, 2009 | 76.61 | 77.25 | 76.41 | 76.69 | 989,939 | +0.26(+0.35%) |
Dec 01, 2009 | 76.62 | 77.28 | 76.18 | 76.42 | 1,323,148 | +0.41(+0.54%) |
Nov 30, 2009 | 75.73 | 76.10 | 74.73 | 76.01 | 1,083,769 | +0.19(+0.25%) |
Nov 27, 2009 | 75.09 | 76.45 | 74.71 | 75.82 | 548,596 | -0.91(-1.19%) |
Nov 25, 2009 | 77.02 | 77.02 | 76.50 | 76.73 | 696,090 | -0.10(-0.13%) |
Nov 24, 2009 | 76.80 | 77.22 | 76.32 | 76.83 | 937,014 | +0.44(+0.57%) |
Nov 23, 2009 | 76.69 | 77.14 | 76.07 | 76.40 | 823,217 | +0.81(+1.07%) |
Nov 20, 2009 | 75.29 | 75.85 | 74.72 | 75.59 | 1,181,324 | +0.10(+0.13%) |
Nov 19, 2009 | 76.14 | 76.48 | 74.34 | 75.49 | 1,874,543 | -0.95(-1.24%) |
Nov 18, 2009 | 79.00 | 79.77 | 76.01 | 76.44 | 4,202,439 | -2.47(-3.14%) |
Nov 17, 2009 | 78.69 | 79.57 | 78.33 | 78.91 | 1,495,687 | +0.26(+0.34%) |
Nov 16, 2009 | 77.43 | 78.95 | 77.22 | 78.65 | 901,011 | +1.24(+1.61%) |
Nov 13, 2009 | 77.04 | 77.78 | 76.41 | 77.40 | 804,468 | +0.71(+0.92%) |
Nov 12, 2009 | 76.88 | 77.57 | 76.44 | 76.69 | 844,433 | -0.19(-0.24%) |
Nov 11, 2009 | 76.93 | 77.55 | 76.48 | 76.88 | 858,797 | +0.09(+0.11%) |
Nov 10, 2009 | 76.64 | 76.93 | 76.01 | 76.80 | 523,478 | +0.16(+0.21%) |
Nov 09, 2009 | 75.77 | 76.63 | 75.59 | 76.63 | 760,637 | +1.35(+1.80%) |
Nov 06, 2009 | 74.82 | 75.36 | 74.30 | 75.28 | 551,009 | +0.36(+0.48%) |
Nov 05, 2009 | 73.78 | 75.25 | 73.49 | 74.92 | 1,046,934 | +1.34(+1.82%) |
Nov 04, 2009 | 74.30 | 74.69 | 73.40 | 73.58 | 1,161,976 | -0.33(-0.44%) |
Nov 03, 2009 | 73.51 | 74.21 | 73.04 | 73.91 | 1,370,273 | +0.30(+0.40%) |