Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 71.93 | 72.32 | 70.53 | 70.81 | 20,000,788 | -0.79(-1.10%) |
Jan 28, 2010 | 73.50 | 73.50 | 71.20 | 71.60 | 16,630,241 | -1.49(-2.04%) |
Jan 27, 2010 | 72.80 | 73.46 | 72.35 | 73.09 | 15,069,477 | +0.34(+0.46%) |
Jan 26, 2010 | 72.86 | 73.92 | 72.56 | 72.76 | 12,332,065 | -0.21(-0.29%) |
Jan 25, 2010 | 73.09 | 73.42 | 72.74 | 72.97 | 9,917,887 | +0.36(+0.49%) |
Jan 22, 2010 | 74.45 | 74.58 | 72.54 | 72.61 | 17,437,582 | -2.03(-2.71%) |
Jan 21, 2010 | 75.49 | 75.62 | 74.10 | 74.64 | 16,606,729 | -0.72(-0.96%) |
Jan 20, 2010 | 75.48 | 75.88 | 74.61 | 75.36 | 26,266,088 | -2.25(-2.90%) |
Jan 19, 2010 | 76.16 | 77.68 | 76.12 | 77.61 | 23,923,624 | +1.37(+1.79%) |
Jan 15, 2010 | 76.39 | 76.25 | 76.25 | 76.25 | 14,681,042 | -0.31(-0.40%) |
Jan 14, 2010 | 75.54 | 76.79 | 75.17 | 76.55 | 12,291,420 | +1.20(+1.60%) |
Jan 13, 2010 | 75.44 | 75.87 | 74.73 | 75.35 | 11,156,914 | -0.16(-0.21%) |
Jan 12, 2010 | 74.66 | 75.99 | 74.64 | 75.51 | 13,967,305 | +0.60(+0.80%) |
Jan 11, 2010 | 75.83 | 75.83 | 74.45 | 74.92 | 9,903,927 | -0.79(-1.05%) |
Jan 08, 2010 | 74.68 | 75.75 | 74.67 | 75.71 | 7,253,941 | +0.75(+1.00%) |
Jan 07, 2010 | 75.14 | 75.36 | 74.59 | 74.96 | 10,094,373 | -0.26(-0.35%) |
Jan 06, 2010 | 75.61 | 76.08 | 75.11 | 75.22 | 9,687,735 | -0.49(-0.65%) |
Jan 05, 2010 | 76.19 | 76.29 | 75.28 | 75.71 | 11,824,131 | -0.93(-1.21%) |
Jan 04, 2010 | 75.90 | 76.94 | 75.71 | 76.64 | 10,638,303 | +0.90(+1.18%) |
Dec 31, 2009 | 76.61 | 75.74 | 75.74 | 75.74 | 7,299,387 | -0.97(-1.26%) |
Dec 30, 2009 | 75.93 | 76.77 | 75.61 | 76.70 | 6,683,398 | +0.42(+0.55%) |
Dec 29, 2009 | 76.54 | 76.59 | 76.26 | 76.29 | 7,231,604 | -0.27(-0.35%) |
Dec 28, 2009 | 75.79 | 76.55 | 75.63 | 76.55 | 10,025,444 | +1.01(+1.33%) |
Dec 24, 2009 | 75.15 | 75.55 | 74.92 | 75.55 | 7,371,421 | +0.33(+0.44%) |
Dec 23, 2009 | 75.04 | 75.22 | 74.81 | 75.22 | 7,133,662 | +0.04(+0.05%) |
Dec 22, 2009 | 74.81 | 75.21 | 74.75 | 75.18 | 9,567,074 | +0.74(+0.99%) |
Dec 21, 2009 | 73.94 | 74.60 | 73.88 | 74.44 | 8,246,821 | +0.43(+0.58%) |
Dec 18, 2009 | 74.04 | 74.29 | 73.48 | 74.01 | 15,739,121 | +0.30(+0.40%) |
Dec 17, 2009 | 74.06 | 74.38 | 73.55 | 73.71 | 10,213,774 | -1.08(-1.44%) |
Dec 16, 2009 | 74.49 | 74.99 | 74.26 | 74.79 | 11,030,374 | +0.45(+0.60%) |
Dec 15, 2009 | 74.91 | 75.14 | 74.03 | 74.34 | 13,882,038 | -0.83(-1.11%) |
Dec 14, 2009 | 75.14 | 75.21 | 75.00 | 75.18 | 8,989,662 | +0.14(+0.19%) |
Dec 11, 2009 | 74.64 | 75.08 | 74.47 | 75.03 | 11,405,677 | +0.20(+0.26%) |
Dec 10, 2009 | 74.14 | 74.91 | 74.11 | 74.84 | 12,232,543 | +0.55(+0.74%) |
Dec 09, 2009 | 73.31 | 74.29 | 72.97 | 74.29 | 10,494,047 | +0.92(+1.25%) |
Dec 08, 2009 | 73.46 | 73.68 | 73.00 | 73.37 | 9,248,859 | -0.14(-0.19%) |
Dec 07, 2009 | 73.41 | 73.79 | 73.24 | 73.50 | 7,162,988 | -0.12(-0.17%) |
Dec 04, 2009 | 74.29 | 74.58 | 72.90 | 73.63 | 12,216,608 | -0.17(-0.24%) |
Dec 03, 2009 | 73.83 | 74.33 | 73.63 | 73.80 | 9,954,973 | +0.20(+0.27%) |
Dec 02, 2009 | 73.67 | 74.29 | 73.57 | 73.60 | 7,949,538 | -0.42(-0.57%) |
Dec 01, 2009 | 73.65 | 74.29 | 73.51 | 74.03 | 11,369,761 | +0.92(+1.26%) |
Nov 30, 2009 | 72.39 | 73.25 | 72.28 | 73.11 | 10,892,981 | +0.38(+0.52%) |
Nov 27, 2009 | 72.09 | 73.26 | 71.90 | 72.73 | 5,736,621 | -0.91(-1.24%) |
Nov 25, 2009 | 73.99 | 74.19 | 73.53 | 73.64 | 6,863,100 | -0.38(-0.51%) |
Nov 24, 2009 | 74.00 | 74.25 | 73.57 | 74.02 | 8,334,142 | -0.16(-0.21%) |
Nov 23, 2009 | 73.89 | 74.60 | 73.86 | 74.18 | 12,104,141 | +0.72(+0.98%) |
Nov 20, 2009 | 73.58 | 73.88 | 73.17 | 73.46 | 9,254,637 | -0.34(-0.45%) |
Nov 19, 2009 | 73.64 | 73.97 | 73.20 | 73.79 | 9,174,571 | -0.35(-0.48%) |
Nov 18, 2009 | 74.09 | 74.26 | 73.80 | 74.15 | 6,861,531 | +0.09(+0.12%) |
Nov 17, 2009 | 73.73 | 74.44 | 73.71 | 74.06 | 13,404,809 | -0.12(-0.17%) |
Nov 16, 2009 | 73.58 | 74.20 | 73.50 | 74.18 | 13,519,628 | +0.68(+0.93%) |
Nov 13, 2009 | 73.38 | 73.94 | 73.06 | 73.50 | 8,618,830 | +0.45(+0.61%) |
Nov 12, 2009 | 73.26 | 73.86 | 72.97 | 73.05 | 9,226,082 | -0.54(-0.73%) |
Nov 11, 2009 | 73.22 | 73.66 | 72.87 | 73.59 | 11,287,257 | +0.16(+0.22%) |
Nov 10, 2009 | 72.50 | 73.51 | 72.42 | 73.43 | 11,137,998 | +0.53(+0.72%) |
Nov 09, 2009 | 71.70 | 72.90 | 71.45 | 72.90 | 13,419,908 | +1.45(+2.03%) |
Nov 06, 2009 | 70.88 | 71.45 | 70.72 | 71.45 | 8,606,199 | +0.70(+0.99%) |
Nov 05, 2009 | 70.36 | 71.15 | 70.29 | 70.75 | 11,634,734 | +0.88(+1.25%) |
Nov 04, 2009 | 69.98 | 70.57 | 69.80 | 69.88 | 11,027,625 | +0.07(+0.11%) |
Nov 03, 2009 | 68.86 | 69.82 | 68.86 | 69.80 | 9,905,474 | +0.35(+0.50%) |