Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 65.11 | 64.49 | 64.49 | 64.49 | 2,363,469 | -0.66(-1.01%) |
Dec 30, 2009 | 64.94 | 65.32 | 64.60 | 65.15 | 2,111,971 | -0.19(-0.29%) |
Dec 29, 2009 | 65.96 | 66.09 | 65.18 | 65.34 | 2,538,656 | -0.38(-0.58%) |
Dec 28, 2009 | 65.92 | 66.55 | 65.27 | 65.72 | 2,419,452 | +0.15(+0.23%) |
Dec 24, 2009 | 65.48 | 65.92 | 65.34 | 65.57 | 763,867 | +0.24(+0.37%) |
Dec 23, 2009 | 64.94 | 65.55 | 64.59 | 65.32 | 3,210,410 | +0.56(+0.87%) |
Dec 22, 2009 | 63.80 | 65.07 | 63.77 | 64.76 | 3,720,933 | +1.13(+1.78%) |
Dec 21, 2009 | 62.60 | 64.07 | 62.60 | 63.63 | 3,788,562 | +1.21(+1.93%) |
Dec 18, 2009 | 63.38 | 63.53 | 62.12 | 62.42 | 5,770,677 | -0.07(-0.11%) |
Dec 17, 2009 | 62.84 | 63.24 | 62.25 | 62.49 | 5,531,759 | -0.82(-1.29%) |
Dec 16, 2009 | 62.38 | 63.65 | 62.20 | 63.31 | 5,770,707 | +1.36(+2.20%) |
Dec 15, 2009 | 61.57 | 62.28 | 61.10 | 61.95 | 5,467,777 | +0.38(+0.61%) |
Dec 14, 2009 | 61.31 | 61.85 | 61.22 | 61.57 | 6,358,457 | +2.42(+4.09%) |
Dec 11, 2009 | 59.80 | 59.89 | 58.93 | 59.15 | 4,701,849 | -0.20(-0.34%) |
Dec 10, 2009 | 58.50 | 59.43 | 58.37 | 59.35 | 5,487,206 | +1.16(+2.00%) |
Dec 09, 2009 | 58.09 | 58.50 | 57.28 | 58.19 | 4,678,285 | +0.36(+0.62%) |
Dec 08, 2009 | 58.03 | 58.28 | 57.45 | 57.83 | 5,567,893 | -0.51(-0.88%) |
Dec 07, 2009 | 58.50 | 59.07 | 57.82 | 58.35 | 5,987,158 | -0.54(-0.91%) |
Dec 04, 2009 | 59.87 | 60.85 | 58.55 | 58.88 | 5,621,507 | -0.44(-0.74%) |
Dec 03, 2009 | 60.13 | 60.78 | 59.22 | 59.32 | 3,186,497 | -0.92(-1.53%) |
Dec 02, 2009 | 60.78 | 61.23 | 60.07 | 60.24 | 3,131,758 | -0.84(-1.38%) |
Dec 01, 2009 | 60.16 | 61.62 | 60.16 | 61.08 | 5,800,125 | +1.53(+2.56%) |
Nov 30, 2009 | 59.52 | 60.36 | 59.10 | 59.56 | 4,126,722 | -0.29(-0.49%) |
Nov 27, 2009 | 59.28 | 60.33 | 58.24 | 59.85 | 3,158,155 | -1.38(-2.25%) |
Nov 25, 2009 | 61.13 | 61.40 | 60.39 | 61.23 | 4,713,022 | +0.95(+1.58%) |
Nov 24, 2009 | 60.84 | 61.12 | 60.08 | 60.28 | 3,897,467 | -0.84(-1.37%) |
Nov 23, 2009 | 61.43 | 62.15 | 60.82 | 61.12 | 3,101,857 | +0.81(+1.35%) |
Nov 20, 2009 | 60.26 | 60.53 | 59.57 | 60.30 | 3,997,449 | -0.38(-0.62%) |
Nov 19, 2009 | 61.89 | 61.97 | 60.11 | 60.68 | 4,215,447 | -1.68(-2.69%) |
Nov 18, 2009 | 63.47 | 63.59 | 62.15 | 62.35 | 5,331,744 | -0.54(-0.86%) |
Nov 17, 2009 | 62.14 | 63.11 | 62.02 | 62.90 | 3,381,696 | +0.14(+0.23%) |
Nov 16, 2009 | 62.04 | 63.13 | 62.04 | 62.75 | 4,386,387 | +1.41(+2.29%) |
Nov 13, 2009 | 61.20 | 61.49 | 60.37 | 61.35 | 4,647,152 | +0.12(+0.19%) |
Nov 12, 2009 | 62.64 | 63.07 | 60.87 | 61.23 | 3,899,377 | -1.68(-2.66%) |
Nov 11, 2009 | 63.30 | 63.48 | 62.41 | 62.90 | 3,136,204 | +0.06(+0.09%) |
Nov 10, 2009 | 62.89 | 63.17 | 61.84 | 62.85 | 5,028,923 | -0.17(-0.28%) |
Nov 09, 2009 | 62.52 | 63.17 | 62.38 | 63.02 | 5,631,518 | +1.22(+1.97%) |
Nov 06, 2009 | 60.87 | 62.27 | 60.74 | 61.80 | 4,243,528 | -0.02(-0.03%) |
Nov 05, 2009 | 61.73 | 62.29 | 61.23 | 61.82 | 4,993,285 | +0.50(+0.82%) |
Nov 04, 2009 | 61.78 | 62.23 | 60.98 | 61.32 | 6,882,333 | +0.23(+0.38%) |
Nov 03, 2009 | 58.92 | 61.35 | 58.54 | 61.09 | 6,628,646 | +1.41(+2.36%) |
Nov 02, 2009 | 59.42 | 60.40 | 58.69 | 59.68 | 6,043,426 | +0.85(+1.45%) |
Oct 30, 2009 | 60.46 | 60.93 | 58.13 | 58.83 | 7,583,282 | -1.86(-3.06%) |
Oct 29, 2009 | 58.31 | 61.42 | 57.88 | 60.69 | 7,495,779 | +2.03(+3.45%) |
Oct 28, 2009 | 60.75 | 60.76 | 58.48 | 58.67 | 6,017,093 | -2.69(-4.39%) |
Oct 27, 2009 | 61.11 | 62.18 | 60.57 | 61.36 | 4,918,335 | +0.21(+0.34%) |
Oct 26, 2009 | 62.46 | 63.59 | 60.92 | 61.15 | 4,688,589 | -0.98(-1.57%) |
Oct 23, 2009 | 62.42 | 62.72 | 61.63 | 62.13 | 6,200,811 | -1.68(-2.64%) |
Oct 22, 2009 | 63.22 | 64.06 | 62.05 | 63.81 | 5,871,309 | +0.39(+0.61%) |
Oct 21, 2009 | 64.58 | 66.00 | 63.41 | 63.42 | 7,108,145 | -1.68(-2.57%) |
Oct 20, 2009 | 63.97 | 65.22 | 63.90 | 65.10 | 4,495,283 | +0.05(+0.08%) |
Oct 19, 2009 | 64.09 | 65.54 | 63.87 | 65.05 | 3,687,485 | +0.82(+1.27%) |
Oct 16, 2009 | 63.92 | 64.43 | 62.98 | 64.23 | 5,290,027 | +0.05(+0.08%) |
Oct 15, 2009 | 62.21 | 64.19 | 61.70 | 64.18 | 6,214,202 | +1.73(+2.76%) |
Oct 14, 2009 | 62.00 | 62.68 | 61.73 | 62.45 | 5,410,113 | +1.19(+1.94%) |
Oct 13, 2009 | 61.71 | 61.71 | 60.26 | 61.27 | 8,268,199 | -0.83(-1.33%) |
Oct 12, 2009 | 63.20 | 63.59 | 61.85 | 62.09 | 5,702,156 | -0.33(-0.53%) |
Oct 09, 2009 | 62.63 | 63.27 | 61.83 | 62.42 | 5,294,158 | -0.41(-0.66%) |
Oct 08, 2009 | 60.97 | 63.03 | 60.65 | 62.83 | 8,246,645 | +1.78(+2.92%) |
Oct 07, 2009 | 60.33 | 61.16 | 59.90 | 61.05 | 8,266,804 | +0.73(+1.21%) |
Oct 06, 2009 | 58.67 | 60.86 | 58.59 | 60.32 | 10,962,296 | +2.49(+4.31%) |
Oct 05, 2009 | 55.99 | 58.17 | 55.84 | 57.83 | 6,774,417 | +1.60(+2.85%) |
Oct 02, 2009 | 55.33 | 56.82 | 55.04 | 56.23 | 6,214,028 | +0.22(+0.39%) |