Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 72.06 | 72.45 | 70.65 | 70.94 | 19,965,904 | -0.79(-1.10%) |
Jan 28, 2010 | 73.63 | 73.63 | 71.32 | 71.73 | 16,601,235 | -1.50(-2.04%) |
Jan 27, 2010 | 72.93 | 73.59 | 72.47 | 73.22 | 15,043,193 | +0.34(+0.46%) |
Jan 26, 2010 | 72.98 | 74.04 | 72.69 | 72.89 | 12,310,555 | -0.21(-0.29%) |
Jan 25, 2010 | 73.22 | 73.55 | 72.86 | 73.10 | 9,900,588 | +0.36(+0.49%) |
Jan 22, 2010 | 74.58 | 74.71 | 72.67 | 72.74 | 17,407,168 | -2.03(-2.71%) |
Jan 21, 2010 | 75.62 | 75.75 | 74.22 | 74.77 | 16,577,764 | -0.72(-0.96%) |
Jan 20, 2010 | 75.62 | 76.02 | 74.74 | 75.49 | 26,220,276 | -2.25(-2.90%) |
Jan 19, 2010 | 76.29 | 77.81 | 76.25 | 77.75 | 23,881,896 | +1.37(+1.79%) |
Jan 15, 2010 | 76.53 | 76.38 | 76.38 | 76.38 | 14,655,435 | -0.31(-0.40%) |
Jan 14, 2010 | 75.67 | 76.92 | 75.30 | 76.69 | 12,269,981 | +1.21(+1.60%) |
Jan 13, 2010 | 75.58 | 76.00 | 74.86 | 75.48 | 11,137,454 | -0.16(-0.21%) |
Jan 12, 2010 | 74.79 | 76.12 | 74.77 | 75.64 | 13,942,943 | +0.60(+0.80%) |
Jan 11, 2010 | 75.96 | 75.96 | 74.58 | 75.05 | 9,886,653 | -0.79(-1.05%) |
Jan 08, 2010 | 74.81 | 75.88 | 74.80 | 75.84 | 7,241,288 | +0.75(+1.00%) |
Jan 07, 2010 | 75.27 | 75.49 | 74.72 | 75.09 | 10,076,766 | -0.26(-0.35%) |
Jan 06, 2010 | 75.74 | 76.21 | 75.24 | 75.35 | 9,670,838 | -0.49(-0.65%) |
Jan 05, 2010 | 76.32 | 76.42 | 75.41 | 75.84 | 11,803,507 | -0.93(-1.21%) |
Jan 04, 2010 | 76.03 | 77.07 | 75.84 | 76.77 | 10,619,747 | +0.90(+1.18%) |
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%) |