Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 81.47 | 81.41 | 81.41 | 81.41 | 21,421 | -0.38(-0.47%) |
Dec 30, 2009 | 80.77 | 82.47 | 80.77 | 81.79 | 24,040 | +0.85(+1.05%) |
Dec 29, 2009 | 82.34 | 82.34 | 80.86 | 80.94 | 17,823 | -1.40(-1.71%) |
Dec 28, 2009 | 81.45 | 82.34 | 80.68 | 82.34 | 23,602 | +0.99(+1.21%) |
Dec 24, 2009 | 80.94 | 81.35 | 80.44 | 81.35 | 11,064 | +0.95(+1.18%) |
Dec 23, 2009 | 81.37 | 81.37 | 79.92 | 80.40 | 21,839 | -0.57(-0.70%) |
Dec 22, 2009 | 79.96 | 81.14 | 79.63 | 80.97 | 17,436 | +0.88(+1.10%) |
Dec 21, 2009 | 78.48 | 80.13 | 78.42 | 80.09 | 23,076 | +1.70(+2.16%) |
Dec 18, 2009 | 79.57 | 79.76 | 76.40 | 78.39 | 62,071 | -0.63(-0.80%) |
Dec 17, 2009 | 78.70 | 81.05 | 78.56 | 79.03 | 49,173 | -0.34(-0.43%) |
Dec 16, 2009 | 78.34 | 79.53 | 78.34 | 79.37 | 23,412 | +1.19(+1.53%) |
Dec 15, 2009 | 78.24 | 78.55 | 77.19 | 78.18 | 30,806 | -0.82(-1.04%) |
Dec 14, 2009 | 78.76 | 79.42 | 77.55 | 78.99 | 35,193 | +1.02(+1.31%) |
Dec 11, 2009 | 77.82 | 78.04 | 74.84 | 77.97 | 25,433 | +1.17(+1.52%) |
Dec 10, 2009 | 78.78 | 78.78 | 74.92 | 76.81 | 42,154 | -2.02(-2.57%) |
Dec 09, 2009 | 77.45 | 78.83 | 77.36 | 78.83 | 29,371 | +1.17(+1.51%) |
Dec 08, 2009 | 77.36 | 78.01 | 77.09 | 77.66 | 44,038 | -0.42(-0.53%) |
Dec 07, 2009 | 76.51 | 78.69 | 76.51 | 78.07 | 69,628 | +0.97(+1.26%) |
Dec 04, 2009 | 74.80 | 77.56 | 74.50 | 77.10 | 61,349 | +3.71(+5.06%) |
Dec 03, 2009 | 73.00 | 73.81 | 72.16 | 73.38 | 152,578 | +0.25(+0.34%) |
Dec 02, 2009 | 72.84 | 73.22 | 72.03 | 73.13 | 33,089 | +0.27(+0.37%) |
Dec 01, 2009 | 74.30 | 74.79 | 71.97 | 72.86 | 54,989 | -1.10(-1.49%) |
Nov 30, 2009 | 70.13 | 74.76 | 70.13 | 73.96 | 294,374 | +4.27(+6.12%) |
Nov 27, 2009 | 68.23 | 71.48 | 68.23 | 69.70 | 62,774 | -1.65(-2.31%) |
Nov 25, 2009 | 70.17 | 71.93 | 67.86 | 71.35 | 43,663 | +1.22(+1.74%) |
Nov 24, 2009 | 68.76 | 70.13 | 68.09 | 70.13 | 44,401 | +1.06(+1.53%) |
Nov 23, 2009 | 68.64 | 69.31 | 68.05 | 69.07 | 54,618 | +1.38(+2.04%) |
Nov 20, 2009 | 66.02 | 68.68 | 65.27 | 67.69 | 66,051 | +1.16(+1.74%) |
Nov 19, 2009 | 62.80 | 67.99 | 62.30 | 66.53 | 141,970 | +3.44(+5.46%) |
Nov 18, 2009 | 62.47 | 63.38 | 60.73 | 63.09 | 51,262 | +0.55(+0.88%) |
Nov 17, 2009 | 61.50 | 62.64 | 61.23 | 62.53 | 19,116 | +0.92(+1.49%) |
Nov 16, 2009 | 61.05 | 62.04 | 61.05 | 61.61 | 35,055 | +0.92(+1.52%) |
Nov 13, 2009 | 60.43 | 61.25 | 59.87 | 60.69 | 25,206 | +0.86(+1.44%) |
Nov 12, 2009 | 59.70 | 60.58 | 59.37 | 59.84 | 39,435 | -0.14(-0.23%) |
Nov 11, 2009 | 59.18 | 59.97 | 59.18 | 59.97 | 15,597 | +0.94(+1.59%) |
Nov 10, 2009 | 59.30 | 59.43 | 58.47 | 59.03 | 17,983 | -0.21(-0.36%) |
Nov 09, 2009 | 58.09 | 59.38 | 58.09 | 59.24 | 63,444 | +1.28(+2.21%) |
Nov 06, 2009 | 57.81 | 58.13 | 57.17 | 57.96 | 19,211 | -0.17(-0.29%) |
Nov 05, 2009 | 57.61 | 58.14 | 56.79 | 58.13 | 43,203 | +1.23(+2.16%) |
Nov 04, 2009 | 57.61 | 58.45 | 56.60 | 56.90 | 42,691 | -0.18(-0.31%) |
Nov 03, 2009 | 56.80 | 57.08 | 54.87 | 57.08 | 37,667 | -0.05(-0.10%) |
Nov 02, 2009 | 57.93 | 58.28 | 56.11 | 57.14 | 71,238 | +0.23(+0.41%) |
Oct 30, 2009 | 59.09 | 59.13 | 56.82 | 56.90 | 60,564 | -2.31(-3.90%) |
Oct 29, 2009 | 57.76 | 59.99 | 57.76 | 59.21 | 55,232 | +1.96(+3.42%) |
Oct 28, 2009 | 58.46 | 59.11 | 57.16 | 57.26 | 44,030 | -1.17(-2.01%) |
Oct 27, 2009 | 59.36 | 59.71 | 58.43 | 58.43 | 28,893 | -0.77(-1.30%) |
Oct 26, 2009 | 60.82 | 61.34 | 59.06 | 59.20 | 45,974 | -1.53(-2.51%) |
Oct 23, 2009 | 61.00 | 61.29 | 59.82 | 60.73 | 83,697 | +0.07(+0.12%) |
Oct 22, 2009 | 59.04 | 61.24 | 58.76 | 60.65 | 45,704 | +1.36(+2.29%) |
Oct 21, 2009 | 60.35 | 61.31 | 58.92 | 59.30 | 39,573 | -1.09(-1.81%) |
Oct 20, 2009 | 60.60 | 61.71 | 60.35 | 60.39 | 20,210 | -1.55(-2.50%) |
Oct 19, 2009 | 60.91 | 62.01 | 60.35 | 61.93 | 29,674 | +1.42(+2.34%) |
Oct 16, 2009 | 61.72 | 62.04 | 60.34 | 60.52 | 47,942 | -1.65(-2.65%) |
Oct 15, 2009 | 60.81 | 62.32 | 60.71 | 62.17 | 34,884 | +0.82(+1.34%) |
Oct 14, 2009 | 60.28 | 61.87 | 59.81 | 61.34 | 40,229 | +1.70(+2.86%) |
Oct 13, 2009 | 60.42 | 60.42 | 59.48 | 59.64 | 46,293 | -0.89(-1.46%) |
Oct 12, 2009 | 60.51 | 60.64 | 57.61 | 60.52 | 18,988 | +0.14(+0.24%) |
Oct 09, 2009 | 60.48 | 60.58 | 59.34 | 60.38 | 20,895 | +0.09(+0.15%) |
Oct 08, 2009 | 59.92 | 60.81 | 59.41 | 60.29 | 42,856 | +0.89(+1.50%) |
Oct 07, 2009 | 58.82 | 59.49 | 58.27 | 59.40 | 24,173 | +0.60(+1.02%) |
Oct 06, 2009 | 58.49 | 59.01 | 57.79 | 58.80 | 31,691 | +1.09(+1.89%) |
Oct 05, 2009 | 54.94 | 57.78 | 54.87 | 57.71 | 84,214 | +2.47(+4.47%) |
Oct 02, 2009 | 54.80 | 56.32 | 54.53 | 55.24 | 45,522 | -0.10(-0.18%) |