Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 76.88 | 77.46 | 76.51 | 76.60 | 334,047 | -0.24(-0.32%) |
Jan 28, 2010 | 77.80 | 78.01 | 76.85 | 76.85 | 243,918 | -0.91(-1.17%) |
Jan 27, 2010 | 76.98 | 77.77 | 76.71 | 77.76 | 266,797 | +0.79(+1.02%) |
Jan 26, 2010 | 77.67 | 77.89 | 76.94 | 76.97 | 313,119 | -0.67(-0.86%) |
Jan 25, 2010 | 77.45 | 78.36 | 77.36 | 77.64 | 202,680 | +0.26(+0.34%) |
Jan 22, 2010 | 77.69 | 78.32 | 77.28 | 77.38 | 367,934 | -0.56(-0.72%) |
Jan 21, 2010 | 78.94 | 79.44 | 77.93 | 77.94 | 457,655 | -1.01(-1.28%) |
Jan 20, 2010 | 79.60 | 79.79 | 78.92 | 78.95 | 294,655 | -1.17(-1.46%) |
Jan 19, 2010 | 79.88 | 80.17 | 79.59 | 80.13 | 183,631 | +0.44(+0.55%) |
Jan 15, 2010 | 80.07 | 79.69 | 79.69 | 79.69 | 349,573 | -0.27(-0.34%) |
Jan 14, 2010 | 79.62 | 80.03 | 79.33 | 79.96 | 272,781 | +0.14(+0.17%) |
Jan 13, 2010 | 79.63 | 80.01 | 79.50 | 79.82 | 232,035 | +0.21(+0.27%) |
Jan 12, 2010 | 79.28 | 79.95 | 79.13 | 79.61 | 174,598 | -0.08(-0.10%) |
Jan 11, 2010 | 79.71 | 79.85 | 79.21 | 79.69 | 269,639 | +0.40(+0.50%) |
Jan 08, 2010 | 79.87 | 80.00 | 78.98 | 79.29 | 333,352 | -0.83(-1.04%) |
Jan 07, 2010 | 80.52 | 81.02 | 79.86 | 80.13 | 367,755 | -0.72(-0.89%) |
Jan 06, 2010 | 80.45 | 81.04 | 80.25 | 80.84 | 374,924 | +0.05(+0.06%) |
Jan 05, 2010 | 80.67 | 80.91 | 80.22 | 80.79 | 426,235 | -0.08(-0.10%) |
Jan 04, 2010 | 82.08 | 82.08 | 80.46 | 80.87 | 514,903 | -0.97(-1.19%) |
Dec 31, 2009 | 81.97 | 81.84 | 81.84 | 81.84 | 227,722 | -0.26(-0.32%) |
Dec 30, 2009 | 81.90 | 82.40 | 81.82 | 82.10 | 155,342 | +0.10(+0.12%) |
Dec 29, 2009 | 81.76 | 82.29 | 81.66 | 82.01 | 165,812 | +0.62(+0.76%) |
Dec 28, 2009 | 81.24 | 81.51 | 81.17 | 81.39 | 129,695 | +0.21(+0.26%) |
Dec 24, 2009 | 80.73 | 81.17 | 80.73 | 81.17 | 50,513 | +0.48(+0.59%) |
Dec 23, 2009 | 80.51 | 80.85 | 80.36 | 80.70 | 122,340 | +0.39(+0.48%) |
Dec 22, 2009 | 79.90 | 80.33 | 79.90 | 80.31 | 291,121 | +0.27(+0.34%) |
Dec 21, 2009 | 79.52 | 80.33 | 79.48 | 80.04 | 303,226 | +0.48(+0.60%) |
Dec 18, 2009 | 79.83 | 79.83 | 78.57 | 79.56 | 712,804 | -0.09(-0.11%) |
Dec 17, 2009 | 79.78 | 79.97 | 79.38 | 79.65 | 477,096 | -0.04(-0.05%) |
Dec 16, 2009 | 79.81 | 80.08 | 79.51 | 79.69 | 312,815 | +0.02(+0.02%) |
Dec 15, 2009 | 79.60 | 79.77 | 79.26 | 79.67 | 353,844 | -0.31(-0.39%) |
Dec 14, 2009 | 79.71 | 80.06 | 79.57 | 79.98 | 272,980 | +0.58(+0.73%) |
Dec 11, 2009 | 79.82 | 80.14 | 79.01 | 79.40 | 330,084 | -0.43(-0.53%) |
Dec 10, 2009 | 78.57 | 80.07 | 78.50 | 79.82 | 434,183 | +1.53(+1.96%) |
Dec 09, 2009 | 77.85 | 78.39 | 77.46 | 78.29 | 295,984 | +0.32(+0.41%) |
Dec 08, 2009 | 77.76 | 78.97 | 77.51 | 77.97 | 358,127 | -0.21(-0.27%) |
Dec 07, 2009 | 77.61 | 78.92 | 77.33 | 78.19 | 362,759 | +0.65(+0.84%) |
Dec 04, 2009 | 77.22 | 77.59 | 76.87 | 77.54 | 317,104 | +1.26(+1.65%) |
Dec 03, 2009 | 76.58 | 77.14 | 76.19 | 76.27 | 263,387 | -0.41(-0.53%) |
Dec 02, 2009 | 76.70 | 77.25 | 76.39 | 76.68 | 326,732 | +0.05(+0.06%) |
Dec 01, 2009 | 76.23 | 76.87 | 76.20 | 76.63 | 258,895 | +0.40(+0.52%) |
Nov 30, 2009 | 76.30 | 76.45 | 75.56 | 76.24 | 440,118 | -0.08(-0.10%) |
Nov 27, 2009 | 76.34 | 77.24 | 75.78 | 76.31 | 135,369 | -1.25(-1.61%) |
Nov 25, 2009 | 77.53 | 77.81 | 77.31 | 77.56 | 257,957 | +0.04(+0.05%) |
Nov 24, 2009 | 77.74 | 78.17 | 77.30 | 77.53 | 223,576 | -0.56(-0.72%) |
Nov 23, 2009 | 77.70 | 78.60 | 77.70 | 78.09 | 205,350 | +0.61(+0.79%) |
Nov 20, 2009 | 77.55 | 77.60 | 77.06 | 77.48 | 242,108 | -0.12(-0.15%) |
Nov 19, 2009 | 78.19 | 78.46 | 77.06 | 77.59 | 292,030 | -0.67(-0.86%) |
Nov 18, 2009 | 78.70 | 79.19 | 78.02 | 78.26 | 329,551 | -0.70(-0.88%) |
Nov 17, 2009 | 78.96 | 79.23 | 78.77 | 78.96 | 300,522 | +0.00(+0.00%) |
Nov 16, 2009 | 78.56 | 79.30 | 78.39 | 78.96 | 344,148 | +0.58(+0.74%) |
Nov 13, 2009 | 78.29 | 78.55 | 77.92 | 78.38 | 179,534 | +0.25(+0.32%) |
Nov 12, 2009 | 78.45 | 78.81 | 78.02 | 78.13 | 219,352 | -0.26(-0.33%) |
Nov 11, 2009 | 78.70 | 78.99 | 78.05 | 78.39 | 249,634 | +0.00(+0.00%) |
Nov 10, 2009 | 78.33 | 78.96 | 78.26 | 78.39 | 304,631 | -0.51(-0.65%) |
Nov 09, 2009 | 77.04 | 78.92 | 76.85 | 78.90 | 325,755 | +1.97(+2.56%) |
Nov 06, 2009 | 76.93 | 76.98 | 76.11 | 76.93 | 299,116 | +0.00(+0.00%) |
Nov 05, 2009 | 75.21 | 76.97 | 75.21 | 76.93 | 381,122 | +1.84(+2.45%) |
Nov 04, 2009 | 75.63 | 76.02 | 74.95 | 75.09 | 363,353 | -0.36(-0.48%) |
Nov 03, 2009 | 75.47 | 75.89 | 74.87 | 75.45 | 354,158 | -0.03(-0.04%) |