Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 70.84 | 70.79 | 70.79 | 70.79 | 82,737 | +0.07(+0.10%) |
Dec 30, 2009 | 70.69 | 70.95 | 70.65 | 70.72 | 110,091 | -0.12(-0.17%) |
Dec 29, 2009 | 70.85 | 71.00 | 70.70 | 70.84 | 102,214 | -0.15(-0.21%) |
Dec 28, 2009 | 71.07 | 71.09 | 70.92 | 70.99 | 76,532 | +0.00(+0.00%) |
Dec 24, 2009 | 70.97 | 71.07 | 70.96 | 70.98 | 49,099 | -0.11(-0.16%) |
Dec 23, 2009 | 71.06 | 71.13 | 71.01 | 71.10 | 114,373 | +0.12(+0.17%) |
Dec 22, 2009 | 71.19 | 71.21 | 70.96 | 70.97 | 205,717 | -0.12(-0.17%) |
Dec 21, 2009 | 71.07 | 71.15 | 70.96 | 71.10 | 94,712 | +0.06(+0.09%) |
Dec 18, 2009 | 70.94 | 71.18 | 70.90 | 71.04 | 136,265 | -0.01(-0.01%) |
Dec 17, 2009 | 70.92 | 71.27 | 70.90 | 71.04 | 138,062 | +0.07(+0.10%) |
Dec 16, 2009 | 71.00 | 71.23 | 70.86 | 70.97 | 147,915 | -0.07(-0.10%) |
Dec 15, 2009 | 71.07 | 71.23 | 70.95 | 71.04 | 168,433 | -0.01(-0.01%) |
Dec 14, 2009 | 70.97 | 71.07 | 70.94 | 71.05 | 115,089 | +0.00(+0.00%) |
Dec 11, 2009 | 71.12 | 71.16 | 70.97 | 71.05 | 119,750 | -0.01(-0.02%) |
Dec 10, 2009 | 71.23 | 71.30 | 71.05 | 71.06 | 108,641 | -0.18(-0.25%) |
Dec 09, 2009 | 71.22 | 71.30 | 71.06 | 71.24 | 92,664 | +0.05(+0.07%) |
Dec 08, 2009 | 71.10 | 71.26 | 70.97 | 71.19 | 109,580 | +0.20(+0.28%) |
Dec 07, 2009 | 70.99 | 71.11 | 70.97 | 70.99 | 83,038 | -0.06(-0.08%) |
Dec 04, 2009 | 70.92 | 71.09 | 70.82 | 71.05 | 83,724 | +0.21(+0.29%) |
Dec 03, 2009 | 70.93 | 70.99 | 70.80 | 70.84 | 125,351 | -0.06(-0.09%) |
Dec 02, 2009 | 70.80 | 71.30 | 70.68 | 70.90 | 276,479 | +0.13(+0.18%) |
Dec 01, 2009 | 70.71 | 70.89 | 70.61 | 70.77 | 136,567 | -0.16(-0.22%) |
Nov 30, 2009 | 70.88 | 71.05 | 70.79 | 70.93 | 77,098 | +0.01(+0.01%) |
Nov 27, 2009 | 70.81 | 70.96 | 70.74 | 70.92 | 25,728 | +0.10(+0.14%) |
Nov 25, 2009 | 70.79 | 70.84 | 70.75 | 70.83 | 94,516 | +0.04(+0.06%) |
Nov 24, 2009 | 70.75 | 70.79 | 70.64 | 70.79 | 100,042 | +0.03(+0.04%) |
Nov 23, 2009 | 70.75 | 70.77 | 70.53 | 70.76 | 198,111 | +0.11(+0.16%) |
Nov 20, 2009 | 70.64 | 70.73 | 70.57 | 70.65 | 94,300 | -0.02(-0.03%) |
Nov 19, 2009 | 70.55 | 70.67 | 70.40 | 70.67 | 130,551 | +0.19(+0.27%) |
Nov 18, 2009 | 70.48 | 70.56 | 70.44 | 70.48 | 149,852 | -0.03(-0.05%) |
Nov 17, 2009 | 70.48 | 70.59 | 70.44 | 70.51 | 116,755 | +0.05(+0.06%) |
Nov 16, 2009 | 70.45 | 70.48 | 70.38 | 70.47 | 122,965 | +0.04(+0.06%) |
Nov 13, 2009 | 70.30 | 70.46 | 70.29 | 70.42 | 136,850 | +0.15(+0.22%) |
Nov 12, 2009 | 70.37 | 70.40 | 70.23 | 70.27 | 124,608 | -0.05(-0.07%) |
Nov 11, 2009 | 70.22 | 70.46 | 70.21 | 70.32 | 172,600 | +0.04(+0.06%) |
Nov 10, 2009 | 70.42 | 70.44 | 70.24 | 70.28 | 150,894 | -0.14(-0.20%) |
Nov 09, 2009 | 70.44 | 70.53 | 70.29 | 70.42 | 93,195 | +0.01(+0.02%) |
Nov 06, 2009 | 70.37 | 70.45 | 70.26 | 70.41 | 110,797 | +0.01(+0.01%) |
Nov 05, 2009 | 70.38 | 70.55 | 70.35 | 70.40 | 132,053 | -0.01(-0.01%) |
Nov 04, 2009 | 70.51 | 70.60 | 70.30 | 70.41 | 70,457 | -0.07(-0.10%) |
Nov 03, 2009 | 70.39 | 70.61 | 70.34 | 70.48 | 111,688 | -0.06(-0.08%) |
Nov 02, 2009 | 70.56 | 70.61 | 70.39 | 70.53 | 129,401 | -0.25(-0.35%) |
Oct 30, 2009 | 70.74 | 70.91 | 70.61 | 70.78 | 115,211 | -0.08(-0.11%) |
Oct 29, 2009 | 70.84 | 71.03 | 70.67 | 70.86 | 112,023 | -0.01(-0.02%) |
Oct 28, 2009 | 71.14 | 71.15 | 70.87 | 70.87 | 62,143 | -0.19(-0.27%) |
Oct 27, 2009 | 71.10 | 71.14 | 70.93 | 71.06 | 98,752 | +0.00(+0.00%) |
Oct 26, 2009 | 71.26 | 71.26 | 70.86 | 71.06 | 107,004 | -0.08(-0.12%) |
Oct 23, 2009 | 71.15 | 71.16 | 71.04 | 71.15 | 81,286 | +0.17(+0.23%) |
Oct 22, 2009 | 71.22 | 71.27 | 70.82 | 70.98 | 160,674 | -0.17(-0.23%) |
Oct 21, 2009 | 71.03 | 71.16 | 70.76 | 71.15 | 116,951 | +0.28(+0.39%) |
Oct 20, 2009 | 70.86 | 70.99 | 70.84 | 70.87 | 146,108 | +0.18(+0.25%) |
Oct 19, 2009 | 71.03 | 71.03 | 70.48 | 70.69 | 73,870 | -0.23(-0.32%) |
Oct 16, 2009 | 70.61 | 70.96 | 70.47 | 70.92 | 91,516 | +0.02(+0.03%) |
Oct 15, 2009 | 70.27 | 71.00 | 70.23 | 70.89 | 184,001 | +0.51(+0.73%) |
Oct 14, 2009 | 71.21 | 71.21 | 70.19 | 70.38 | 213,380 | -0.68(-0.96%) |
Oct 13, 2009 | 70.98 | 71.46 | 70.96 | 71.06 | 84,116 | -0.01(-0.01%) |
Oct 12, 2009 | 71.38 | 71.63 | 70.99 | 71.07 | 137,248 | -0.06(-0.09%) |
Oct 09, 2009 | 72.03 | 72.03 | 71.05 | 71.13 | 162,483 | -0.68(-0.94%) |
Oct 08, 2009 | 72.23 | 72.30 | 71.81 | 71.81 | 137,608 | -0.40(-0.55%) |
Oct 07, 2009 | 72.54 | 72.54 | 72.13 | 72.21 | 101,527 | -0.36(-0.49%) |
Oct 06, 2009 | 72.41 | 72.61 | 72.35 | 72.56 | 110,122 | +0.03(+0.04%) |
Oct 05, 2009 | 72.25 | 72.61 | 72.07 | 72.54 | 147,436 | +0.46(+0.64%) |
Oct 02, 2009 | 72.30 | 72.66 | 72.03 | 72.08 | 119,301 | -0.19(-0.26%) |