Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 70.81 | 70.91 | 70.91 | 70.91 | 948,485 | -0.09(-0.13%) |
Dec 30, 2009 | 70.99 | 71.00 | 70.84 | 71.00 | 774,044 | +0.18(+0.25%) |
Dec 29, 2009 | 70.86 | 70.92 | 70.78 | 70.82 | 1,213,324 | -0.12(-0.17%) |
Dec 28, 2009 | 71.31 | 71.40 | 70.92 | 70.95 | 5,032,465 | -0.43(-0.61%) |
Dec 24, 2009 | 71.39 | 71.46 | 71.28 | 71.38 | 565,559 | -0.12(-0.17%) |
Dec 23, 2009 | 71.52 | 71.61 | 71.47 | 71.50 | 857,129 | +0.03(+0.04%) |
Dec 22, 2009 | 71.56 | 71.59 | 71.39 | 71.48 | 886,742 | -0.34(-0.47%) |
Dec 21, 2009 | 71.93 | 71.95 | 71.67 | 71.81 | 914,562 | -0.17(-0.24%) |
Dec 18, 2009 | 72.03 | 72.16 | 71.98 | 71.98 | 765,230 | +0.00(+0.00%) |
Dec 17, 2009 | 72.02 | 72.05 | 71.89 | 71.98 | 700,869 | +0.12(+0.16%) |
Dec 16, 2009 | 71.82 | 71.96 | 71.81 | 71.87 | 755,182 | +0.13(+0.18%) |
Dec 15, 2009 | 71.78 | 71.85 | 71.72 | 71.74 | 691,476 | -0.20(-0.28%) |
Dec 14, 2009 | 71.97 | 71.99 | 71.91 | 71.94 | 615,930 | +0.04(+0.06%) |
Dec 11, 2009 | 71.98 | 71.99 | 71.85 | 71.89 | 752,519 | -0.17(-0.24%) |
Dec 10, 2009 | 72.07 | 72.12 | 71.96 | 72.07 | 775,687 | -0.06(-0.08%) |
Dec 09, 2009 | 72.22 | 72.29 | 72.09 | 72.12 | 662,281 | -0.08(-0.10%) |
Dec 08, 2009 | 72.26 | 72.35 | 72.18 | 72.20 | 1,030,655 | +0.10(+0.13%) |
Dec 07, 2009 | 72.06 | 72.16 | 71.98 | 72.10 | 812,160 | +0.07(+0.10%) |
Dec 04, 2009 | 71.93 | 72.09 | 71.79 | 72.03 | 1,808,924 | -0.14(-0.20%) |
Dec 03, 2009 | 72.12 | 72.18 | 72.00 | 72.18 | 1,083,715 | +0.01(+0.01%) |
Dec 02, 2009 | 72.29 | 72.33 | 72.11 | 72.17 | 698,835 | -0.14(-0.19%) |
Dec 01, 2009 | 72.40 | 72.44 | 72.27 | 72.31 | 1,147,772 | -0.42(-0.58%) |
Nov 30, 2009 | 72.59 | 72.73 | 72.39 | 72.73 | 920,630 | +0.12(+0.17%) |
Nov 27, 2009 | 72.37 | 72.60 | 72.36 | 72.60 | 265,523 | +0.06(+0.09%) |
Nov 25, 2009 | 72.44 | 72.54 | 72.36 | 72.54 | 608,538 | +0.07(+0.09%) |
Nov 24, 2009 | 72.33 | 72.47 | 72.18 | 72.47 | 739,172 | +0.21(+0.29%) |
Nov 23, 2009 | 72.19 | 72.27 | 72.10 | 72.26 | 684,779 | -0.01(-0.02%) |
Nov 20, 2009 | 72.27 | 72.29 | 72.18 | 72.27 | 614,741 | +0.03(+0.04%) |
Nov 19, 2009 | 72.28 | 72.32 | 72.15 | 72.25 | 572,735 | +0.08(+0.10%) |
Nov 18, 2009 | 72.29 | 72.40 | 72.09 | 72.17 | 768,420 | -0.15(-0.21%) |
Nov 17, 2009 | 72.20 | 72.32 | 72.16 | 72.32 | 991,531 | +0.06(+0.09%) |
Nov 16, 2009 | 72.03 | 72.36 | 72.03 | 72.26 | 698,280 | +0.17(+0.24%) |
Nov 13, 2009 | 71.97 | 72.09 | 71.87 | 72.09 | 593,593 | +0.08(+0.10%) |
Nov 12, 2009 | 71.83 | 72.01 | 71.70 | 72.01 | 737,748 | +0.14(+0.20%) |
Nov 11, 2009 | 71.81 | 72.03 | 71.78 | 71.87 | 741,838 | +0.03(+0.04%) |
Nov 10, 2009 | 71.88 | 71.94 | 71.75 | 71.84 | 675,872 | +0.02(+0.03%) |
Nov 09, 2009 | 71.78 | 71.86 | 71.71 | 71.82 | 741,134 | +0.10(+0.13%) |
Nov 06, 2009 | 71.63 | 71.78 | 71.59 | 71.72 | 633,732 | +0.06(+0.09%) |
Nov 05, 2009 | 71.47 | 71.70 | 71.26 | 71.66 | 1,308,271 | +0.19(+0.26%) |
Nov 04, 2009 | 71.63 | 71.75 | 71.48 | 71.48 | 714,041 | -0.12(-0.16%) |
Nov 03, 2009 | 71.74 | 71.82 | 71.59 | 71.59 | 996,099 | -0.10(-0.13%) |
Nov 02, 2009 | 71.85 | 71.88 | 71.63 | 71.69 | 1,508,562 | -0.34(-0.47%) |
Oct 30, 2009 | 71.81 | 72.05 | 71.78 | 72.03 | 749,711 | +0.27(+0.38%) |
Oct 29, 2009 | 71.83 | 71.86 | 71.67 | 71.75 | 859,114 | -0.14(-0.20%) |
Oct 28, 2009 | 71.80 | 71.92 | 71.70 | 71.89 | 948,245 | +0.10(+0.14%) |
Oct 27, 2009 | 71.61 | 71.83 | 71.54 | 71.79 | 611,240 | +0.28(+0.39%) |
Oct 26, 2009 | 71.66 | 71.79 | 71.49 | 71.51 | 684,657 | -0.19(-0.27%) |
Oct 23, 2009 | 71.73 | 71.78 | 71.67 | 71.70 | 985,581 | -0.09(-0.12%) |
Oct 22, 2009 | 71.74 | 71.84 | 71.67 | 71.79 | 754,743 | -0.11(-0.15%) |
Oct 21, 2009 | 71.83 | 71.90 | 71.66 | 71.90 | 670,053 | -0.05(-0.07%) |
Oct 20, 2009 | 71.91 | 71.95 | 71.83 | 71.95 | 688,617 | +0.17(+0.24%) |
Oct 19, 2009 | 71.68 | 71.78 | 71.49 | 71.78 | 662,736 | +0.14(+0.20%) |
Oct 16, 2009 | 71.59 | 71.70 | 71.52 | 71.63 | 667,356 | -0.01(-0.01%) |
Oct 15, 2009 | 71.63 | 71.69 | 71.49 | 71.64 | 1,058,800 | -0.11(-0.15%) |
Oct 14, 2009 | 71.67 | 71.84 | 71.67 | 71.75 | 715,027 | -0.17(-0.24%) |
Oct 13, 2009 | 71.85 | 71.94 | 71.78 | 71.92 | 553,186 | +0.18(+0.25%) |
Oct 12, 2009 | 71.68 | 71.78 | 71.61 | 71.74 | 606,713 | +0.16(+0.23%) |
Oct 09, 2009 | 71.94 | 71.96 | 71.57 | 71.58 | 825,702 | -0.50(-0.70%) |
Oct 08, 2009 | 72.22 | 72.24 | 71.94 | 72.08 | 745,013 | -0.05(-0.07%) |
Oct 07, 2009 | 72.06 | 72.20 | 72.00 | 72.13 | 773,381 | +0.29(+0.40%) |
Oct 06, 2009 | 72.01 | 72.03 | 71.84 | 71.84 | 740,597 | -0.10(-0.14%) |
Oct 05, 2009 | 72.03 | 72.12 | 71.92 | 71.94 | 970,443 | +0.05(+0.07%) |
Oct 02, 2009 | 72.16 | 74.18 | 71.83 | 71.89 | 994,841 | -0.14(-0.19%) |