Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 70.89 | 70.22 | 70.22 | 70.22 | 1,827,447 | -0.74(-1.04%) |
Dec 30, 2009 | 70.27 | 71.13 | 70.27 | 70.96 | 1,663,601 | +0.25(+0.35%) |
Dec 29, 2009 | 71.05 | 71.27 | 70.48 | 70.71 | 2,013,458 | -0.26(-0.36%) |
Dec 28, 2009 | 71.08 | 71.30 | 70.71 | 70.97 | 1,659,757 | +0.21(+0.29%) |
Dec 24, 2009 | 70.66 | 71.11 | 70.52 | 70.77 | 877,737 | +0.36(+0.51%) |
Dec 23, 2009 | 70.30 | 70.86 | 69.67 | 70.40 | 3,159,895 | +0.52(+0.75%) |
Dec 22, 2009 | 69.53 | 70.00 | 69.32 | 69.88 | 2,852,415 | +0.45(+0.64%) |
Dec 21, 2009 | 70.33 | 70.39 | 69.10 | 69.43 | 4,752,804 | +0.27(+0.39%) |
Dec 18, 2009 | 69.61 | 69.97 | 68.69 | 69.17 | 6,136,314 | -0.19(-0.27%) |
Dec 17, 2009 | 69.82 | 70.32 | 68.82 | 69.36 | 5,119,371 | -1.11(-1.57%) |
Dec 16, 2009 | 70.45 | 70.95 | 70.14 | 70.46 | 5,142,431 | +0.20(+0.28%) |
Dec 15, 2009 | 71.05 | 71.86 | 69.99 | 70.27 | 4,074,431 | -1.12(-1.56%) |
Dec 14, 2009 | 71.28 | 71.49 | 71.04 | 71.38 | 4,166,855 | +0.22(+0.31%) |
Dec 11, 2009 | 71.87 | 72.29 | 70.88 | 71.16 | 3,934,983 | -0.48(-0.67%) |
Dec 10, 2009 | 71.83 | 72.36 | 71.30 | 71.64 | 5,092,780 | +0.02(+0.02%) |
Dec 09, 2009 | 70.64 | 71.67 | 70.28 | 71.62 | 4,149,747 | +1.01(+1.44%) |
Dec 08, 2009 | 71.08 | 71.64 | 70.38 | 70.61 | 4,968,523 | -1.07(-1.49%) |
Dec 07, 2009 | 71.92 | 72.74 | 71.20 | 71.68 | 4,521,902 | +0.00(+0.00%) |
Dec 04, 2009 | 71.73 | 73.02 | 70.55 | 71.68 | 8,739,838 | +1.18(+1.67%) |
Dec 03, 2009 | 72.03 | 72.06 | 69.67 | 70.50 | 8,091,149 | -1.25(-1.75%) |
Dec 02, 2009 | 71.20 | 72.43 | 70.89 | 71.75 | 7,983,121 | +0.88(+1.24%) |
Dec 01, 2009 | 69.74 | 71.36 | 69.73 | 70.88 | 8,371,403 | +1.51(+2.18%) |
Nov 30, 2009 | 69.01 | 69.53 | 68.29 | 69.37 | 5,861,272 | +1.07(+1.57%) |
Nov 27, 2009 | 67.92 | 68.60 | 67.52 | 68.29 | 4,320,484 | -1.18(-1.69%) |
Nov 25, 2009 | 69.15 | 69.58 | 68.83 | 69.47 | 4,213,409 | +0.64(+0.92%) |
Nov 24, 2009 | 68.46 | 69.02 | 68.02 | 68.83 | 5,497,287 | +0.21(+0.30%) |
Nov 23, 2009 | 69.26 | 69.45 | 68.02 | 68.63 | 8,024,232 | -0.16(-0.24%) |
Nov 20, 2009 | 67.90 | 68.91 | 67.34 | 68.79 | 7,467,489 | +0.44(+0.64%) |
Nov 19, 2009 | 68.04 | 68.38 | 66.81 | 68.35 | 7,340,853 | -0.35(-0.51%) |
Nov 18, 2009 | 67.23 | 69.00 | 67.13 | 68.70 | 11,851,229 | +2.28(+3.43%) |
Nov 17, 2009 | 64.37 | 66.69 | 64.09 | 66.43 | 7,884,585 | +1.98(+3.07%) |
Nov 16, 2009 | 63.65 | 65.15 | 63.41 | 64.45 | 5,882,877 | +1.25(+1.97%) |
Nov 13, 2009 | 63.68 | 64.19 | 62.73 | 63.21 | 6,449,142 | -0.66(-1.04%) |
Nov 12, 2009 | 64.17 | 64.17 | 62.98 | 63.87 | 7,558,076 | -0.47(-0.73%) |
Nov 11, 2009 | 63.77 | 65.54 | 62.97 | 64.34 | 13,806,046 | +1.07(+1.68%) |
Nov 10, 2009 | 60.02 | 64.24 | 58.93 | 63.27 | 21,891,522 | +3.14(+5.23%) |
Nov 09, 2009 | 60.05 | 60.26 | 59.42 | 60.13 | 8,594,210 | +0.74(+1.24%) |
Nov 06, 2009 | 59.19 | 60.40 | 59.07 | 59.39 | 5,057,123 | -0.20(-0.33%) |
Nov 05, 2009 | 59.49 | 59.84 | 59.01 | 59.59 | 7,253,580 | +0.50(+0.84%) |
Nov 04, 2009 | 58.61 | 59.62 | 58.47 | 59.09 | 10,743,260 | +0.77(+1.33%) |
Nov 03, 2009 | 58.41 | 58.71 | 57.98 | 58.32 | 8,963,471 | -0.34(-0.57%) |
Nov 02, 2009 | 58.26 | 58.96 | 57.59 | 58.65 | 9,493,679 | +0.94(+1.64%) |
Oct 30, 2009 | 59.41 | 59.68 | 57.18 | 57.71 | 14,478,173 | -2.29(-3.82%) |
Oct 29, 2009 | 61.38 | 61.67 | 58.72 | 60.00 | 16,785,612 | -0.63(-1.03%) |
Oct 28, 2009 | 61.14 | 61.78 | 60.54 | 60.63 | 8,736,973 | -0.59(-0.97%) |
Oct 27, 2009 | 60.46 | 61.97 | 60.13 | 61.22 | 13,347,949 | +0.50(+0.82%) |
Oct 26, 2009 | 64.47 | 64.47 | 60.40 | 60.72 | 26,330,988 | -3.90(-6.03%) |
Oct 23, 2009 | 64.39 | 64.68 | 63.97 | 64.62 | 6,319,136 | +0.04(+0.07%) |
Oct 22, 2009 | 63.82 | 65.07 | 63.39 | 64.58 | 8,626,018 | +0.66(+1.03%) |
Oct 21, 2009 | 64.63 | 64.89 | 63.81 | 63.92 | 9,896,197 | -0.93(-1.43%) |
Oct 20, 2009 | 64.61 | 65.10 | 64.47 | 64.85 | 7,884,656 | -1.17(-1.77%) |
Oct 19, 2009 | 66.44 | 66.62 | 65.95 | 66.02 | 6,862,674 | +0.04(+0.07%) |
Oct 16, 2009 | 67.19 | 67.23 | 65.95 | 65.97 | 6,955,326 | -1.31(-1.95%) |
Oct 15, 2009 | 66.41 | 67.60 | 66.41 | 67.29 | 5,181,109 | +0.64(+0.95%) |
Oct 14, 2009 | 66.26 | 67.33 | 65.83 | 66.65 | 5,576,010 | +0.96(+1.46%) |
Oct 13, 2009 | 65.77 | 65.92 | 64.98 | 65.69 | 3,816,994 | +0.16(+0.25%) |
Oct 12, 2009 | 65.84 | 66.12 | 65.00 | 65.53 | 4,961,226 | +0.44(+0.67%) |
Oct 09, 2009 | 64.19 | 65.34 | 63.73 | 65.09 | 5,997,924 | +0.69(+1.07%) |
Oct 08, 2009 | 64.44 | 64.86 | 63.96 | 64.40 | 10,126,925 | +0.55(+0.86%) |
Oct 07, 2009 | 64.86 | 65.69 | 63.44 | 63.85 | 14,405,339 | -1.12(-1.72%) |
Oct 06, 2009 | 65.57 | 66.08 | 63.85 | 64.97 | 9,460,309 | +0.67(+1.04%) |
Oct 05, 2009 | 64.12 | 64.73 | 63.57 | 64.30 | 5,238,719 | -0.07(-0.11%) |
Oct 02, 2009 | 63.56 | 65.03 | 63.56 | 64.37 | 5,496,434 | -0.15(-0.24%) |