Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 76.75 | 75.87 | 75.87 | 75.87 | 7,286,655 | -0.97(-1.26%) |
Dec 30, 2009 | 76.06 | 76.90 | 75.74 | 76.84 | 6,671,741 | +0.42(+0.55%) |
Dec 29, 2009 | 76.67 | 76.72 | 76.39 | 76.42 | 7,218,990 | -0.27(-0.35%) |
Dec 28, 2009 | 75.92 | 76.69 | 75.77 | 76.69 | 10,007,957 | +1.01(+1.33%) |
Dec 24, 2009 | 75.29 | 75.68 | 75.05 | 75.68 | 7,358,564 | +0.33(+0.44%) |
Dec 23, 2009 | 75.18 | 75.35 | 74.94 | 75.35 | 7,121,219 | +0.04(+0.05%) |
Dec 22, 2009 | 74.94 | 75.34 | 74.88 | 75.31 | 9,550,387 | +0.74(+0.99%) |
Dec 21, 2009 | 74.07 | 74.73 | 74.00 | 74.57 | 8,232,437 | +0.43(+0.58%) |
Dec 18, 2009 | 74.17 | 74.42 | 73.61 | 74.14 | 15,711,669 | +0.30(+0.40%) |
Dec 17, 2009 | 74.19 | 74.51 | 73.68 | 73.84 | 10,195,959 | -1.08(-1.44%) |
Dec 16, 2009 | 74.62 | 75.12 | 74.39 | 74.92 | 11,011,135 | +0.45(+0.60%) |
Dec 15, 2009 | 75.04 | 75.27 | 74.16 | 74.47 | 13,857,825 | -0.83(-1.11%) |
Dec 14, 2009 | 75.27 | 75.34 | 75.13 | 75.31 | 8,973,982 | +0.14(+0.19%) |
Dec 11, 2009 | 74.78 | 75.22 | 74.60 | 75.16 | 11,385,783 | +0.20(+0.26%) |
Dec 10, 2009 | 74.27 | 75.04 | 74.24 | 74.97 | 12,211,207 | +0.55(+0.74%) |
Dec 09, 2009 | 73.44 | 74.42 | 73.09 | 74.42 | 10,475,743 | +0.92(+1.25%) |
Dec 08, 2009 | 73.59 | 73.81 | 73.12 | 73.49 | 9,232,728 | -0.14(-0.19%) |
Dec 07, 2009 | 73.54 | 73.92 | 73.37 | 73.63 | 7,150,494 | -0.12(-0.17%) |
Dec 04, 2009 | 74.42 | 74.71 | 73.03 | 73.76 | 12,195,300 | -0.17(-0.24%) |
Dec 03, 2009 | 73.96 | 74.46 | 73.76 | 73.93 | 9,937,610 | +0.20(+0.27%) |
Dec 02, 2009 | 73.80 | 74.42 | 73.70 | 73.73 | 7,935,672 | -0.42(-0.57%) |
Dec 01, 2009 | 73.78 | 74.42 | 73.64 | 74.16 | 11,349,929 | +0.92(+1.26%) |
Nov 30, 2009 | 72.52 | 73.38 | 72.40 | 73.23 | 10,873,981 | +0.38(+0.52%) |
Nov 27, 2009 | 72.21 | 73.39 | 72.02 | 72.86 | 5,726,615 | -0.92(-1.24%) |
Nov 25, 2009 | 74.12 | 74.32 | 73.66 | 73.77 | 6,851,129 | -0.38(-0.51%) |
Nov 24, 2009 | 74.13 | 74.38 | 73.70 | 74.15 | 8,319,606 | -0.16(-0.21%) |
Nov 23, 2009 | 74.02 | 74.73 | 73.99 | 74.31 | 12,083,029 | +0.72(+0.98%) |
Nov 20, 2009 | 73.71 | 74.01 | 73.30 | 73.59 | 9,238,495 | -0.34(-0.45%) |
Nov 19, 2009 | 73.77 | 74.10 | 73.33 | 73.92 | 9,158,569 | -0.35(-0.48%) |
Nov 18, 2009 | 74.22 | 74.39 | 73.93 | 74.28 | 6,849,563 | +0.09(+0.12%) |
Nov 17, 2009 | 73.86 | 74.57 | 73.84 | 74.19 | 13,381,428 | -0.12(-0.17%) |
Nov 16, 2009 | 73.71 | 74.33 | 73.63 | 74.31 | 13,496,047 | +0.68(+0.93%) |
Nov 13, 2009 | 73.51 | 74.07 | 73.19 | 73.63 | 8,603,797 | +0.45(+0.61%) |
Nov 12, 2009 | 73.38 | 73.99 | 73.09 | 73.18 | 9,209,990 | -0.54(-0.73%) |
Nov 11, 2009 | 73.35 | 73.78 | 73.00 | 73.72 | 11,267,570 | +0.16(+0.22%) |
Nov 10, 2009 | 72.62 | 73.64 | 72.55 | 73.56 | 11,118,571 | +0.53(+0.72%) |
Nov 09, 2009 | 71.83 | 73.03 | 71.58 | 73.03 | 13,396,501 | +1.45(+2.03%) |
Nov 06, 2009 | 71.01 | 71.58 | 70.85 | 71.58 | 8,591,188 | +0.39(+0.55%) |
Nov 05, 2009 | 70.78 | 71.58 | 70.71 | 71.18 | 11,564,713 | +0.88(+1.25%) |
Nov 04, 2009 | 70.40 | 71.00 | 70.23 | 70.30 | 10,961,258 | +0.08(+0.11%) |
Nov 03, 2009 | 69.28 | 70.24 | 69.28 | 70.23 | 9,845,860 | +0.35(+0.50%) |
Nov 02, 2009 | 70.00 | 70.67 | 69.26 | 69.88 | 12,161,941 | -0.03(-0.04%) |
Oct 30, 2009 | 71.08 | 72.05 | 69.83 | 69.91 | 13,313,056 | -1.31(-1.84%) |
Oct 29, 2009 | 70.80 | 71.31 | 70.48 | 71.22 | 10,926,950 | +0.79(+1.13%) |
Oct 28, 2009 | 69.83 | 70.53 | 69.48 | 70.42 | 15,148,785 | +0.49(+0.70%) |
Oct 27, 2009 | 69.66 | 70.79 | 69.06 | 69.93 | 16,296,860 | +0.31(+0.45%) |
Oct 26, 2009 | 69.91 | 70.97 | 69.29 | 69.62 | 11,280,896 | -0.14(-0.21%) |
Oct 23, 2009 | 70.47 | 70.61 | 69.55 | 69.76 | 11,731,772 | -1.35(-1.90%) |
Oct 22, 2009 | 69.99 | 71.29 | 69.75 | 71.11 | 10,398,292 | +1.05(+1.51%) |
Oct 21, 2009 | 70.82 | 71.94 | 70.05 | 70.06 | 12,374,324 | -1.13(-1.59%) |
Oct 20, 2009 | 70.69 | 71.29 | 70.58 | 71.19 | 15,149,354 | -0.14(-0.20%) |
Oct 19, 2009 | 70.57 | 71.50 | 70.49 | 71.33 | 12,956,544 | +0.82(+1.17%) |
Oct 16, 2009 | 71.38 | 71.70 | 70.28 | 70.50 | 33,158,550 | -3.67(-4.95%) |
Oct 15, 2009 | 73.93 | 74.19 | 73.22 | 74.18 | 20,553,300 | -0.21(-0.29%) |
Oct 14, 2009 | 74.02 | 74.54 | 73.40 | 74.39 | 16,468,799 | +0.77(+1.05%) |
Oct 13, 2009 | 73.16 | 73.84 | 73.15 | 73.62 | 13,080,292 | -0.01(-0.02%) |
Oct 12, 2009 | 72.98 | 73.67 | 72.57 | 73.63 | 13,337,345 | +0.64(+0.88%) |
Oct 09, 2009 | 70.96 | 73.03 | 70.89 | 72.99 | 22,642,018 | +2.11(+2.98%) |
Oct 08, 2009 | 71.01 | 71.28 | 70.63 | 70.88 | 11,216,346 | +0.54(+0.77%) |
Oct 07, 2009 | 70.20 | 71.20 | 70.10 | 70.34 | 10,294,341 | +0.00(+0.00%) |
Oct 06, 2009 | 69.78 | 70.47 | 69.68 | 70.34 | 11,488,897 | +0.93(+1.34%) |
Oct 05, 2009 | 68.92 | 69.66 | 68.47 | 69.41 | 9,788,128 | +0.42(+0.61%) |
Oct 02, 2009 | 68.05 | 69.36 | 67.96 | 68.98 | 13,086,953 | +0.65(+0.95%) |