Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 60.86 | 60.86 | 60.86 | 60.86 | 511,690 | -0.10(-0.16%) |
Dec 30, 2009 | 60.96 | 60.99 | 60.91 | 60.96 | 867,798 | -0.00(-0.00%) |
Dec 29, 2009 | 60.91 | 60.96 | 60.83 | 60.96 | 872,358 | +0.05(+0.09%) |
Dec 28, 2009 | 60.97 | 60.97 | 60.89 | 60.90 | 692,553 | -0.06(-0.10%) |
Dec 24, 2009 | 61.08 | 61.09 | 60.93 | 60.96 | 399,313 | -0.24(-0.40%) |
Dec 23, 2009 | 61.21 | 61.24 | 61.12 | 61.21 | 1,290,011 | +0.01(+0.01%) |
Dec 22, 2009 | 61.24 | 61.31 | 61.12 | 61.20 | 816,052 | -0.09(-0.15%) |
Dec 21, 2009 | 61.35 | 61.38 | 61.25 | 61.29 | 489,468 | -0.14(-0.22%) |
Dec 18, 2009 | 61.44 | 61.45 | 61.37 | 61.43 | 555,225 | -0.08(-0.12%) |
Dec 17, 2009 | 61.40 | 61.51 | 61.37 | 61.51 | 814,843 | +0.17(+0.27%) |
Dec 16, 2009 | 61.37 | 61.39 | 61.27 | 61.34 | 929,412 | +0.02(+0.04%) |
Dec 15, 2009 | 61.30 | 61.32 | 61.23 | 61.32 | 392,026 | -0.04(-0.06%) |
Dec 14, 2009 | 61.39 | 61.39 | 61.32 | 61.35 | 412,746 | -0.05(-0.07%) |
Dec 11, 2009 | 61.36 | 61.42 | 61.32 | 61.40 | 614,407 | -0.04(-0.06%) |
Dec 10, 2009 | 61.45 | 61.48 | 61.36 | 61.44 | 662,637 | -0.03(-0.05%) |
Dec 09, 2009 | 61.53 | 61.55 | 61.41 | 61.47 | 446,194 | -0.03(-0.05%) |
Dec 08, 2009 | 61.43 | 61.52 | 61.43 | 61.50 | 521,064 | +0.07(+0.11%) |
Dec 07, 2009 | 61.35 | 61.43 | 61.25 | 61.43 | 589,443 | +0.12(+0.20%) |
Dec 04, 2009 | 61.37 | 61.37 | 61.19 | 61.31 | 625,057 | -0.14(-0.22%) |
Dec 03, 2009 | 61.42 | 61.45 | 61.37 | 61.45 | 477,478 | -0.02(-0.02%) |
Dec 02, 2009 | 61.55 | 61.58 | 61.42 | 61.46 | 480,637 | -0.08(-0.14%) |
Dec 01, 2009 | 61.63 | 61.63 | 61.52 | 61.55 | 860,385 | -0.09(-0.15%) |
Nov 30, 2009 | 61.67 | 61.73 | 61.64 | 61.64 | 697,602 | -0.04(-0.06%) |
Nov 27, 2009 | 61.71 | 61.71 | 61.46 | 61.68 | 112,741 | +0.08(+0.12%) |
Nov 25, 2009 | 61.59 | 61.61 | 61.49 | 61.60 | 521,443 | +0.04(+0.06%) |
Nov 24, 2009 | 61.51 | 61.58 | 61.46 | 61.56 | 736,962 | +0.11(+0.17%) |
Nov 23, 2009 | 61.48 | 61.48 | 61.29 | 61.45 | 1,153,858 | -0.01(-0.01%) |
Nov 20, 2009 | 61.55 | 61.55 | 61.44 | 61.46 | 489,675 | -0.04(-0.06%) |
Nov 19, 2009 | 61.47 | 61.52 | 61.45 | 61.50 | 773,435 | +0.06(+0.10%) |
Nov 18, 2009 | 61.45 | 61.45 | 61.37 | 61.44 | 448,514 | +0.07(+0.11%) |
Nov 17, 2009 | 61.43 | 61.43 | 61.32 | 61.37 | 583,844 | -0.03(-0.05%) |
Nov 16, 2009 | 61.37 | 61.41 | 61.29 | 61.40 | 411,340 | +0.15(+0.24%) |
Nov 13, 2009 | 61.29 | 61.34 | 61.25 | 61.25 | 425,668 | -0.04(-0.07%) |
Nov 12, 2009 | 61.35 | 61.35 | 61.22 | 61.30 | 654,642 | -0.06(-0.10%) |
Nov 11, 2009 | 61.33 | 61.38 | 61.18 | 61.36 | 464,413 | +0.19(+0.31%) |
Nov 10, 2009 | 61.29 | 61.32 | 61.17 | 61.17 | 811,236 | -0.03(-0.05%) |
Nov 09, 2009 | 61.21 | 61.21 | 61.13 | 61.20 | 379,185 | +0.01(+0.01%) |
Nov 06, 2009 | 61.14 | 61.20 | 61.05 | 61.19 | 542,878 | +0.08(+0.14%) |
Nov 05, 2009 | 61.12 | 61.15 | 61.02 | 61.11 | 582,754 | +0.02(+0.03%) |
Nov 04, 2009 | 61.12 | 61.23 | 61.03 | 61.09 | 758,156 | -0.03(-0.05%) |
Nov 03, 2009 | 61.15 | 61.16 | 61.10 | 61.12 | 574,478 | +0.00(+0.00%) |
Nov 02, 2009 | 61.16 | 61.18 | 61.05 | 61.12 | 552,836 | -0.13(-0.21%) |
Oct 30, 2009 | 61.22 | 61.29 | 61.17 | 61.25 | 650,818 | +0.10(+0.16%) |
Oct 29, 2009 | 61.16 | 61.25 | 61.09 | 61.16 | 712,849 | -0.02(-0.03%) |
Oct 28, 2009 | 61.14 | 61.20 | 61.07 | 61.17 | 636,014 | +0.03(+0.05%) |
Oct 27, 2009 | 61.01 | 61.14 | 60.93 | 61.14 | 288,681 | +0.17(+0.28%) |
Oct 26, 2009 | 61.04 | 61.04 | 60.93 | 60.97 | 489,105 | -0.09(-0.15%) |
Oct 23, 2009 | 61.06 | 61.09 | 61.02 | 61.06 | 757,452 | -0.11(-0.18%) |
Oct 22, 2009 | 61.18 | 61.18 | 61.06 | 61.17 | 627,681 | +0.06(+0.10%) |
Oct 21, 2009 | 61.16 | 61.18 | 61.09 | 61.11 | 331,042 | -0.10(-0.16%) |
Oct 20, 2009 | 61.16 | 61.21 | 61.13 | 61.21 | 754,459 | +0.10(+0.16%) |
Oct 19, 2009 | 61.06 | 61.11 | 60.97 | 61.11 | 568,797 | +0.00(+0.00%) |
Oct 16, 2009 | 61.10 | 61.14 | 60.99 | 61.11 | 350,686 | +0.00(+0.00%) |
Oct 15, 2009 | 61.09 | 61.16 | 61.04 | 61.11 | 1,886,830 | -0.02(-0.03%) |
Oct 14, 2009 | 61.07 | 61.18 | 61.06 | 61.12 | 566,010 | -0.02(-0.04%) |
Oct 13, 2009 | 61.23 | 61.23 | 61.09 | 61.15 | 424,456 | -0.02(-0.04%) |
Oct 12, 2009 | 61.11 | 61.28 | 61.08 | 61.17 | 294,478 | +0.04(+0.06%) |
Oct 09, 2009 | 61.18 | 61.20 | 61.07 | 61.13 | 276,005 | -0.04(-0.06%) |
Oct 08, 2009 | 61.26 | 61.32 | 61.12 | 61.17 | 317,968 | -0.10(-0.16%) |
Oct 07, 2009 | 61.26 | 61.31 | 61.16 | 61.27 | 321,135 | +0.14(+0.23%) |
Oct 06, 2009 | 61.24 | 61.25 | 61.10 | 61.13 | 373,332 | -0.21(-0.35%) |
Oct 05, 2009 | 61.35 | 61.45 | 61.23 | 61.35 | 547,056 | +0.02(+0.04%) |
Oct 02, 2009 | 61.41 | 61.43 | 61.16 | 61.32 | 459,304 | +0.13(+0.21%) |