Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 70.48 | 70.46 | 70.46 | 70.46 | 745,274 | -0.08(-0.12%) |
Dec 30, 2009 | 70.56 | 70.57 | 70.53 | 70.55 | 924,879 | -0.03(-0.04%) |
Dec 29, 2009 | 70.54 | 70.57 | 70.51 | 70.57 | 1,009,590 | -0.03(-0.04%) |
Dec 28, 2009 | 70.67 | 70.68 | 70.60 | 70.60 | 2,034,643 | -0.10(-0.14%) |
Dec 24, 2009 | 70.73 | 70.75 | 70.70 | 70.70 | 383,056 | -0.08(-0.12%) |
Dec 23, 2009 | 70.83 | 70.85 | 70.77 | 70.78 | 903,408 | +0.00(+0.00%) |
Dec 22, 2009 | 70.84 | 70.85 | 70.77 | 70.78 | 996,988 | -0.08(-0.12%) |
Dec 21, 2009 | 70.92 | 70.93 | 70.84 | 70.87 | 1,128,503 | -0.11(-0.16%) |
Dec 18, 2009 | 70.99 | 71.01 | 70.94 | 70.98 | 636,457 | -0.05(-0.07%) |
Dec 17, 2009 | 71.01 | 71.03 | 70.95 | 71.03 | 821,769 | +0.14(+0.19%) |
Dec 16, 2009 | 70.89 | 70.95 | 70.86 | 70.90 | 808,017 | +0.05(+0.07%) |
Dec 15, 2009 | 70.87 | 70.87 | 70.80 | 70.84 | 667,391 | -0.02(-0.02%) |
Dec 14, 2009 | 70.92 | 70.92 | 70.86 | 70.86 | 619,040 | -0.08(-0.11%) |
Dec 11, 2009 | 70.96 | 70.98 | 70.91 | 70.94 | 573,058 | -0.08(-0.11%) |
Dec 10, 2009 | 71.01 | 71.05 | 70.96 | 71.01 | 630,604 | -0.03(-0.04%) |
Dec 09, 2009 | 71.07 | 71.09 | 71.03 | 71.04 | 756,337 | -0.05(-0.07%) |
Dec 08, 2009 | 71.07 | 71.10 | 71.03 | 71.09 | 773,808 | +0.07(+0.10%) |
Dec 07, 2009 | 70.96 | 71.02 | 70.91 | 71.02 | 887,228 | +0.15(+0.22%) |
Dec 04, 2009 | 70.92 | 70.92 | 70.85 | 70.87 | 859,886 | -0.18(-0.25%) |
Dec 03, 2009 | 71.03 | 71.08 | 71.01 | 71.05 | 1,231,202 | -0.04(-0.06%) |
Dec 02, 2009 | 71.13 | 71.15 | 71.07 | 71.09 | 1,016,892 | -0.06(-0.08%) |
Dec 01, 2009 | 71.25 | 71.25 | 71.12 | 71.15 | 1,596,327 | -0.48(-0.66%) |
Nov 30, 2009 | 71.62 | 71.67 | 71.58 | 71.63 | 804,663 | +0.01(+0.01%) |
Nov 27, 2009 | 71.63 | 71.63 | 71.57 | 71.62 | 407,842 | +0.05(+0.07%) |
Nov 25, 2009 | 71.52 | 71.57 | 71.50 | 71.57 | 1,034,979 | +0.03(+0.05%) |
Nov 24, 2009 | 71.48 | 71.54 | 71.47 | 71.53 | 800,859 | +0.06(+0.08%) |
Nov 23, 2009 | 71.43 | 71.47 | 71.42 | 71.47 | 877,845 | -0.01(-0.01%) |
Nov 20, 2009 | 71.49 | 71.53 | 71.46 | 71.48 | 666,975 | +0.02(+0.02%) |
Nov 19, 2009 | 71.46 | 71.53 | 71.46 | 71.46 | 1,102,103 | +0.03(+0.04%) |
Nov 18, 2009 | 71.44 | 71.46 | 71.41 | 71.44 | 1,032,032 | +0.00(+0.00%) |
Nov 17, 2009 | 71.40 | 71.45 | 71.37 | 71.44 | 1,216,216 | +0.02(+0.02%) |
Nov 16, 2009 | 71.32 | 71.43 | 71.32 | 71.42 | 995,103 | +0.04(+0.06%) |
Nov 13, 2009 | 71.34 | 71.38 | 71.32 | 71.38 | 688,348 | +0.02(+0.02%) |
Nov 12, 2009 | 71.32 | 71.37 | 71.31 | 71.36 | 1,070,178 | -0.01(-0.01%) |
Nov 11, 2009 | 71.35 | 71.38 | 71.29 | 71.37 | 469,694 | +0.08(+0.11%) |
Nov 10, 2009 | 71.33 | 71.35 | 71.29 | 71.29 | 643,613 | -0.02(-0.02%) |
Nov 09, 2009 | 71.27 | 71.31 | 71.27 | 71.31 | 695,515 | +0.00(+0.00%) |
Nov 06, 2009 | 71.31 | 71.31 | 71.27 | 71.31 | 939,526 | +0.05(+0.07%) |
Nov 05, 2009 | 71.21 | 71.27 | 71.21 | 71.26 | 786,335 | +0.07(+0.10%) |
Nov 04, 2009 | 71.18 | 71.23 | 71.14 | 71.19 | 775,255 | -0.01(-0.01%) |
Nov 03, 2009 | 71.24 | 71.24 | 71.18 | 71.20 | 917,350 | -0.01(-0.01%) |
Nov 02, 2009 | 71.22 | 71.24 | 71.18 | 71.21 | 1,729,936 | -0.15(-0.21%) |
Oct 30, 2009 | 71.33 | 71.40 | 71.30 | 71.36 | 1,164,290 | +0.08(+0.12%) |
Oct 29, 2009 | 71.29 | 71.29 | 71.24 | 71.28 | 927,968 | -0.06(-0.08%) |
Oct 28, 2009 | 71.29 | 71.35 | 71.25 | 71.34 | 936,496 | +0.10(+0.14%) |
Oct 27, 2009 | 71.14 | 71.26 | 71.12 | 71.24 | 1,492,279 | +0.14(+0.20%) |
Oct 26, 2009 | 71.17 | 71.17 | 71.09 | 71.09 | 1,532,352 | -0.08(-0.11%) |
Oct 23, 2009 | 71.18 | 71.21 | 71.17 | 71.17 | 673,982 | -0.12(-0.17%) |
Oct 22, 2009 | 71.22 | 71.29 | 71.22 | 71.29 | 674,128 | +0.01(+0.01%) |
Oct 21, 2009 | 71.29 | 71.31 | 71.24 | 71.28 | 1,800,494 | -0.03(-0.05%) |
Oct 20, 2009 | 71.34 | 71.35 | 71.30 | 71.31 | 1,933,305 | +0.03(+0.05%) |
Oct 19, 2009 | 71.24 | 71.28 | 71.22 | 71.28 | 788,866 | +0.00(+0.00%) |
Oct 16, 2009 | 71.22 | 71.29 | 71.20 | 71.28 | 598,552 | +0.04(+0.06%) |
Oct 15, 2009 | 71.24 | 71.31 | 71.24 | 71.24 | 847,045 | -0.04(-0.06%) |
Oct 14, 2009 | 71.29 | 71.35 | 71.26 | 71.28 | 1,269,967 | -0.09(-0.13%) |
Oct 13, 2009 | 71.31 | 71.37 | 71.31 | 71.37 | 1,043,331 | +0.04(+0.06%) |
Oct 12, 2009 | 71.26 | 71.52 | 71.22 | 71.33 | 734,959 | +0.08(+0.12%) |
Oct 09, 2009 | 71.26 | 71.27 | 71.19 | 71.24 | 1,343,744 | -0.10(-0.14%) |
Oct 08, 2009 | 71.40 | 71.40 | 71.32 | 71.35 | 962,630 | -0.07(-0.10%) |
Oct 07, 2009 | 71.36 | 71.43 | 71.34 | 71.41 | 1,036,348 | +0.09(+0.13%) |
Oct 06, 2009 | 71.33 | 71.35 | 71.29 | 71.32 | 1,369,394 | -0.04(-0.06%) |
Oct 05, 2009 | 71.40 | 71.40 | 71.34 | 71.36 | 804,081 | +0.00(+0.00%) |
Oct 02, 2009 | 71.39 | 71.41 | 71.31 | 71.36 | 1,040,152 | +0.03(+0.04%) |