Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 70.67 | 69.41 | 69.41 | 69.41 | 2,643,600 | -1.08(-1.53%) |
Dec 30, 2009 | 70.30 | 70.54 | 70.00 | 70.49 | 2,191,091 | +0.19(+0.27%) |
Dec 29, 2009 | 70.59 | 70.89 | 70.30 | 70.30 | 2,265,969 | -0.16(-0.23%) |
Dec 28, 2009 | 70.30 | 70.78 | 69.99 | 70.46 | 2,021,896 | +0.10(+0.14%) |
Dec 24, 2009 | 69.68 | 70.50 | 69.68 | 70.36 | 1,253,881 | +0.85(+1.22%) |
Dec 23, 2009 | 69.36 | 69.78 | 69.13 | 69.51 | 2,877,084 | +0.16(+0.23%) |
Dec 22, 2009 | 69.38 | 69.86 | 69.21 | 69.35 | 4,006,926 | -0.01(-0.01%) |
Dec 21, 2009 | 69.55 | 70.03 | 69.28 | 69.36 | 4,094,428 | -0.10(-0.14%) |
Dec 18, 2009 | 69.90 | 70.00 | 69.12 | 69.46 | 9,566,409 | -0.12(-0.17%) |
Dec 17, 2009 | 70.06 | 70.12 | 69.46 | 69.58 | 3,718,732 | -0.92(-1.30%) |
Dec 16, 2009 | 70.40 | 70.75 | 70.09 | 70.50 | 5,243,815 | +0.25(+0.35%) |
Dec 15, 2009 | 69.78 | 70.30 | 69.36 | 70.25 | 5,467,889 | +0.34(+0.49%) |
Dec 14, 2009 | 69.77 | 69.98 | 69.47 | 69.91 | 4,999,424 | +0.51(+0.73%) |
Dec 11, 2009 | 68.82 | 69.65 | 68.65 | 69.40 | 5,805,117 | +1.47(+2.16%) |
Dec 10, 2009 | 67.78 | 69.00 | 67.58 | 67.93 | 4,786,433 | +0.52(+0.77%) |
Dec 09, 2009 | 67.74 | 67.90 | 66.75 | 67.41 | 4,835,798 | -0.82(-1.20%) |
Dec 08, 2009 | 68.52 | 68.52 | 67.39 | 68.23 | 4,107,610 | -0.63(-0.91%) |
Dec 07, 2009 | 68.32 | 69.20 | 68.20 | 68.86 | 3,486,359 | +0.54(+0.79%) |
Dec 04, 2009 | 67.79 | 68.82 | 67.50 | 68.32 | 4,389,369 | +1.06(+1.58%) |
Dec 03, 2009 | 68.05 | 68.49 | 67.18 | 67.26 | 3,787,570 | -0.89(-1.31%) |
Dec 02, 2009 | 67.73 | 68.65 | 67.52 | 68.15 | 2,657,994 | +0.15(+0.22%) |
Dec 01, 2009 | 68.00 | 68.69 | 67.91 | 68.00 | 3,856,167 | +0.76(+1.13%) |
Nov 30, 2009 | 67.17 | 67.46 | 66.52 | 67.24 | 4,311,281 | +0.04(+0.06%) |
Nov 27, 2009 | 66.93 | 67.58 | 66.35 | 67.20 | 2,598,992 | -1.11(-1.62%) |
Nov 25, 2009 | 68.47 | 68.47 | 67.92 | 68.31 | 2,723,891 | +0.15(+0.22%) |
Nov 24, 2009 | 68.50 | 68.73 | 67.92 | 68.16 | 3,886,476 | -0.57(-0.83%) |
Nov 23, 2009 | 68.52 | 69.13 | 68.29 | 68.73 | 3,260,616 | +0.76(+1.12%) |
Nov 20, 2009 | 67.73 | 68.11 | 67.49 | 67.97 | 3,361,386 | -0.04(-0.06%) |
Nov 19, 2009 | 68.48 | 68.48 | 67.29 | 68.01 | 4,208,841 | -0.80(-1.16%) |
Nov 18, 2009 | 69.74 | 69.76 | 68.40 | 68.81 | 5,958,746 | -1.12(-1.60%) |
Nov 17, 2009 | 69.38 | 69.97 | 69.08 | 69.93 | 4,811,229 | +0.59(+0.85%) |
Nov 16, 2009 | 68.30 | 69.40 | 68.01 | 69.34 | 5,372,922 | +1.35(+1.99%) |
Nov 13, 2009 | 67.12 | 68.09 | 66.66 | 67.99 | 4,951,126 | +1.29(+1.93%) |
Nov 12, 2009 | 67.15 | 67.57 | 66.51 | 66.70 | 4,666,739 | -0.27(-0.40%) |
Nov 11, 2009 | 66.86 | 67.45 | 66.63 | 66.97 | 3,408,917 | +0.24(+0.36%) |
Nov 10, 2009 | 66.74 | 67.20 | 66.29 | 66.73 | 3,552,572 | +1.49(+2.28%) |
Nov 09, 2009 | 65.63 | 66.75 | 65.11 | 65.24 | 3,834,642 | +0.17(+0.26%) |
Nov 06, 2009 | 65.36 | 65.72 | 64.69 | 65.07 | 3,895,111 | +0.27(+0.42%) |
Nov 05, 2009 | 64.03 | 65.50 | 63.90 | 64.80 | 3,653,970 | +1.22(+1.92%) |
Nov 04, 2009 | 63.55 | 64.64 | 63.39 | 63.58 | 4,446,476 | +0.38(+0.60%) |
Nov 03, 2009 | 62.17 | 63.35 | 62.17 | 63.20 | 4,432,048 | +0.54(+0.86%) |
Nov 02, 2009 | 61.71 | 62.94 | 61.43 | 62.66 | 4,587,027 | +1.21(+1.97%) |
Oct 30, 2009 | 63.42 | 63.78 | 61.42 | 61.45 | 8,186,514 | -2.13(-3.35%) |
Oct 29, 2009 | 62.71 | 63.74 | 62.34 | 63.58 | 5,004,231 | +0.97(+1.55%) |
Oct 28, 2009 | 63.78 | 64.32 | 62.58 | 62.61 | 5,005,914 | -1.48(-2.31%) |
Oct 27, 2009 | 65.02 | 65.43 | 63.91 | 64.09 | 5,606,545 | -0.74(-1.14%) |
Oct 26, 2009 | 65.81 | 66.26 | 64.42 | 64.83 | 5,456,677 | -0.98(-1.49%) |
Oct 23, 2009 | 65.98 | 66.12 | 65.54 | 65.81 | 5,562,791 | -0.09(-0.14%) |
Oct 22, 2009 | 65.26 | 66.06 | 64.90 | 65.90 | 4,801,889 | +0.50(+0.76%) |
Oct 21, 2009 | 65.14 | 66.26 | 64.76 | 65.40 | 5,830,064 | +0.00(+0.00%) |
Oct 20, 2009 | 64.93 | 65.46 | 64.90 | 65.40 | 6,567,312 | -0.04(-0.06%) |
Oct 19, 2009 | 65.03 | 65.86 | 64.79 | 65.44 | 5,979,912 | +0.55(+0.85%) |
Oct 16, 2009 | 64.16 | 65.09 | 64.12 | 64.89 | 6,206,770 | +0.49(+0.76%) |
Oct 15, 2009 | 63.46 | 64.44 | 63.46 | 64.40 | 5,668,697 | +0.64(+1.00%) |
Oct 14, 2009 | 62.74 | 63.87 | 62.25 | 63.76 | 5,235,692 | +1.79(+2.89%) |
Oct 13, 2009 | 61.47 | 62.15 | 61.21 | 61.97 | 3,683,180 | +0.50(+0.81%) |
Oct 12, 2009 | 62.00 | 62.49 | 61.04 | 61.47 | 3,613,213 | -0.70(-1.13%) |
Oct 09, 2009 | 61.84 | 62.22 | 61.78 | 62.17 | 2,811,839 | +0.39(+0.63%) |
Oct 08, 2009 | 61.60 | 62.28 | 61.29 | 61.78 | 4,464,285 | +0.71(+1.16%) |
Oct 07, 2009 | 60.86 | 61.46 | 60.86 | 61.07 | 2,375,359 | -0.42(-0.68%) |
Oct 06, 2009 | 60.88 | 61.92 | 60.69 | 61.49 | 3,726,764 | +1.06(+1.75%) |
Oct 05, 2009 | 60.00 | 60.48 | 59.37 | 60.43 | 3,562,671 | +0.80(+1.34%) |
Oct 02, 2009 | 59.38 | 59.94 | 59.31 | 59.63 | 4,662,794 | -0.36(-0.60%) |