Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 65.13 | 65.22 | 65.22 | 65.22 | 412,833 | +0.09(+0.13%) |
Dec 30, 2009 | 65.04 | 65.49 | 64.64 | 65.14 | 222,080 | -0.19(-0.30%) |
Dec 29, 2009 | 65.94 | 66.26 | 65.32 | 65.33 | 238,585 | -0.59(-0.90%) |
Dec 28, 2009 | 67.07 | 67.42 | 65.83 | 65.92 | 315,614 | -0.89(-1.33%) |
Dec 24, 2009 | 66.81 | 67.15 | 66.48 | 66.81 | 77,094 | +0.11(+0.16%) |
Dec 23, 2009 | 66.13 | 66.82 | 65.76 | 66.71 | 226,242 | +0.42(+0.63%) |
Dec 22, 2009 | 65.98 | 66.46 | 65.94 | 66.29 | 310,200 | +0.73(+1.11%) |
Dec 21, 2009 | 65.26 | 65.93 | 64.98 | 65.56 | 455,913 | +0.97(+1.50%) |
Dec 18, 2009 | 64.21 | 64.74 | 63.85 | 64.59 | 586,286 | +0.73(+1.14%) |
Dec 17, 2009 | 63.13 | 64.13 | 63.13 | 63.87 | 465,569 | +0.29(+0.46%) |
Dec 16, 2009 | 62.90 | 64.12 | 62.82 | 63.58 | 505,585 | +0.99(+1.58%) |
Dec 15, 2009 | 62.37 | 62.78 | 62.18 | 62.59 | 368,409 | -0.10(-0.15%) |
Dec 14, 2009 | 62.74 | 62.83 | 62.57 | 62.69 | 494,928 | -0.19(-0.31%) |
Dec 11, 2009 | 63.17 | 63.37 | 62.43 | 62.88 | 352,907 | -0.14(-0.22%) |
Dec 10, 2009 | 62.02 | 63.03 | 61.94 | 63.02 | 654,479 | +1.51(+2.46%) |
Dec 09, 2009 | 61.90 | 62.02 | 60.85 | 61.50 | 459,468 | -0.72(-1.15%) |
Dec 08, 2009 | 61.08 | 62.42 | 60.43 | 62.22 | 525,849 | +0.28(+0.45%) |
Dec 07, 2009 | 62.41 | 62.49 | 61.38 | 61.94 | 583,101 | -0.79(-1.27%) |
Dec 04, 2009 | 63.56 | 63.64 | 61.47 | 62.73 | 494,380 | +0.53(+0.86%) |
Dec 03, 2009 | 63.82 | 64.80 | 62.10 | 62.20 | 387,870 | -1.24(-1.95%) |
Dec 02, 2009 | 63.13 | 64.46 | 62.98 | 63.44 | 416,861 | +0.06(+0.09%) |
Dec 01, 2009 | 63.34 | 63.63 | 62.24 | 63.38 | 526,184 | +0.23(+0.37%) |
Nov 30, 2009 | 62.22 | 63.33 | 61.80 | 63.15 | 648,924 | +0.94(+1.51%) |
Nov 27, 2009 | 62.60 | 63.61 | 61.31 | 62.21 | 260,701 | -3.09(-4.73%) |
Nov 25, 2009 | 65.35 | 65.93 | 64.72 | 65.30 | 370,279 | +0.02(+0.03%) |
Nov 24, 2009 | 66.06 | 66.06 | 64.66 | 65.28 | 364,469 | -0.71(-1.07%) |
Nov 23, 2009 | 66.13 | 66.65 | 65.55 | 65.99 | 446,889 | +1.09(+1.69%) |
Nov 20, 2009 | 64.46 | 65.04 | 64.22 | 64.89 | 490,583 | -0.22(-0.34%) |
Nov 19, 2009 | 66.57 | 66.84 | 64.70 | 65.12 | 701,976 | -2.21(-3.28%) |
Nov 18, 2009 | 67.59 | 67.90 | 66.66 | 67.33 | 601,659 | -0.07(-0.10%) |
Nov 17, 2009 | 68.14 | 68.66 | 67.15 | 67.39 | 558,461 | -1.04(-1.51%) |
Nov 16, 2009 | 67.82 | 69.67 | 67.82 | 68.43 | 639,696 | +0.91(+1.35%) |
Nov 13, 2009 | 67.37 | 68.42 | 66.68 | 67.52 | 520,871 | -0.25(-0.37%) |
Nov 12, 2009 | 68.67 | 68.86 | 67.44 | 67.77 | 400,028 | -0.84(-1.23%) |
Nov 11, 2009 | 67.79 | 69.02 | 67.60 | 68.61 | 1,146,678 | +1.46(+2.18%) |
Nov 10, 2009 | 65.93 | 67.47 | 65.84 | 67.15 | 644,805 | +0.95(+1.43%) |
Nov 09, 2009 | 65.13 | 66.23 | 65.13 | 66.20 | 724,664 | +2.17(+3.39%) |
Nov 06, 2009 | 62.29 | 64.65 | 62.20 | 64.03 | 413,166 | +1.72(+2.77%) |
Nov 05, 2009 | 61.60 | 63.52 | 61.54 | 62.31 | 561,252 | +1.36(+2.22%) |
Nov 04, 2009 | 61.86 | 62.71 | 60.72 | 60.95 | 438,807 | -0.45(-0.73%) |
Nov 03, 2009 | 60.09 | 61.51 | 59.83 | 61.40 | 840,493 | -1.29(-2.05%) |
Nov 02, 2009 | 62.20 | 63.44 | 60.81 | 62.69 | 434,820 | +1.20(+1.95%) |
Oct 30, 2009 | 63.53 | 63.98 | 60.87 | 61.49 | 1,008,870 | -2.76(-4.30%) |
Oct 29, 2009 | 61.15 | 64.49 | 61.15 | 64.25 | 587,952 | +3.74(+6.18%) |
Oct 28, 2009 | 62.71 | 62.97 | 60.15 | 60.51 | 1,020,304 | -2.38(-3.79%) |
Oct 27, 2009 | 63.49 | 64.23 | 61.98 | 62.89 | 896,324 | -0.47(-0.75%) |
Oct 26, 2009 | 65.43 | 65.70 | 63.34 | 63.36 | 629,079 | -1.84(-2.82%) |
Oct 23, 2009 | 65.73 | 65.85 | 64.78 | 65.20 | 505,361 | -1.20(-1.81%) |
Oct 22, 2009 | 67.64 | 67.69 | 65.97 | 66.41 | 722,477 | -1.06(-1.56%) |
Oct 21, 2009 | 68.75 | 69.47 | 67.45 | 67.46 | 397,480 | -1.74(-2.52%) |
Oct 20, 2009 | 69.31 | 69.76 | 69.05 | 69.20 | 337,374 | -1.45(-2.06%) |
Oct 19, 2009 | 70.20 | 71.12 | 69.63 | 70.66 | 262,114 | +0.34(+0.48%) |
Oct 16, 2009 | 69.88 | 70.73 | 69.30 | 70.32 | 467,440 | -0.65(-0.91%) |
Oct 15, 2009 | 70.15 | 71.18 | 70.07 | 70.97 | 542,067 | +0.05(+0.07%) |
Oct 14, 2009 | 67.02 | 71.09 | 67.02 | 70.92 | 789,621 | +5.15(+7.83%) |
Oct 13, 2009 | 66.57 | 66.90 | 65.29 | 65.77 | 251,453 | -0.90(-1.35%) |
Oct 12, 2009 | 67.12 | 67.62 | 66.29 | 66.67 | 359,387 | -0.05(-0.07%) |
Oct 09, 2009 | 64.90 | 66.72 | 64.61 | 66.72 | 334,363 | +1.84(+2.84%) |
Oct 08, 2009 | 64.24 | 66.00 | 63.96 | 64.88 | 410,360 | +1.22(+1.92%) |
Oct 07, 2009 | 62.75 | 63.84 | 62.73 | 63.65 | 353,986 | +0.53(+0.84%) |
Oct 06, 2009 | 62.93 | 64.00 | 62.26 | 63.12 | 394,968 | +0.92(+1.48%) |
Oct 05, 2009 | 59.77 | 62.28 | 59.30 | 62.20 | 465,354 | +2.87(+4.83%) |
Oct 02, 2009 | 59.63 | 61.09 | 59.07 | 59.34 | 345,160 | -0.71(-1.18%) |