Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 71.13 | 71.24 | 71.11 | 71.24 | 1,057,046 | +0.07(+0.10%) |
Jan 28, 2010 | 71.13 | 71.18 | 71.11 | 71.18 | 1,152,594 | +0.04(+0.05%) |
Jan 27, 2010 | 71.23 | 71.24 | 71.11 | 71.14 | 1,027,798 | -0.03(-0.04%) |
Jan 26, 2010 | 71.20 | 71.22 | 71.15 | 71.17 | 890,259 | +0.01(+0.01%) |
Jan 25, 2010 | 71.18 | 71.19 | 71.15 | 71.16 | 733,097 | -0.06(-0.08%) |
Jan 22, 2010 | 71.16 | 71.22 | 71.14 | 71.22 | 851,559 | +0.06(+0.08%) |
Jan 21, 2010 | 71.07 | 71.17 | 71.06 | 71.16 | 1,503,436 | +0.06(+0.08%) |
Jan 20, 2010 | 71.11 | 71.14 | 71.09 | 71.10 | 1,274,102 | +0.00(+0.00%) |
Jan 19, 2010 | 71.06 | 71.10 | 71.05 | 71.10 | 1,354,408 | +0.02(+0.02%) |
Jan 15, 2010 | 71.06 | 71.08 | 71.08 | 71.08 | 760,921 | +0.06(+0.08%) |
Jan 14, 2010 | 71.00 | 71.06 | 71.00 | 71.02 | 645,427 | +0.07(+0.10%) |
Jan 13, 2010 | 70.98 | 71.02 | 70.95 | 70.95 | 692,989 | -0.06(-0.08%) |
Jan 12, 2010 | 71.01 | 71.03 | 71.00 | 71.01 | 684,088 | +0.06(+0.08%) |
Jan 11, 2010 | 70.95 | 70.98 | 70.95 | 70.95 | 887,964 | +0.03(+0.05%) |
Jan 08, 2010 | 70.94 | 70.95 | 70.89 | 70.92 | 837,011 | +0.07(+0.10%) |
Jan 07, 2010 | 70.87 | 70.89 | 70.84 | 70.85 | 906,040 | -0.02(-0.02%) |
Jan 06, 2010 | 70.88 | 70.91 | 70.82 | 70.87 | 1,801,528 | +0.01(+0.01%) |
Jan 05, 2010 | 70.84 | 70.89 | 70.84 | 70.86 | 702,103 | +0.09(+0.12%) |
Jan 04, 2010 | 70.74 | 70.79 | 70.72 | 70.78 | 1,432,604 | +0.09(+0.13%) |
Dec 31, 2009 | 70.70 | 70.68 | 70.68 | 70.68 | 742,963 | -0.09(-0.12%) |
Dec 30, 2009 | 70.78 | 70.79 | 70.75 | 70.77 | 922,012 | -0.03(-0.04%) |
Dec 29, 2009 | 70.76 | 70.79 | 70.73 | 70.79 | 1,006,459 | -0.03(-0.04%) |
Dec 28, 2009 | 70.89 | 70.90 | 70.82 | 70.82 | 2,028,334 | -0.10(-0.14%) |
Dec 24, 2009 | 70.95 | 70.97 | 70.92 | 70.92 | 381,869 | -0.09(-0.12%) |
Dec 23, 2009 | 71.05 | 71.07 | 70.99 | 71.01 | 900,606 | +0.00(+0.00%) |
Dec 22, 2009 | 71.06 | 71.07 | 70.99 | 71.01 | 993,897 | -0.09(-0.12%) |
Dec 21, 2009 | 71.14 | 71.15 | 71.06 | 71.09 | 1,125,004 | -0.11(-0.16%) |
Dec 18, 2009 | 71.21 | 71.23 | 71.16 | 71.20 | 634,483 | -0.05(-0.07%) |
Dec 17, 2009 | 71.23 | 71.25 | 71.17 | 71.25 | 819,221 | +0.14(+0.19%) |
Dec 16, 2009 | 71.11 | 71.17 | 71.08 | 71.12 | 805,512 | +0.05(+0.07%) |
Dec 15, 2009 | 71.09 | 71.09 | 71.02 | 71.06 | 665,322 | -0.02(-0.02%) |
Dec 14, 2009 | 71.14 | 71.14 | 71.08 | 71.08 | 617,121 | -0.08(-0.11%) |
Dec 11, 2009 | 71.18 | 71.20 | 71.13 | 71.16 | 571,281 | -0.08(-0.11%) |
Dec 10, 2009 | 71.23 | 71.27 | 71.18 | 71.24 | 628,649 | -0.03(-0.04%) |
Dec 09, 2009 | 71.29 | 71.31 | 71.25 | 71.26 | 753,991 | -0.05(-0.07%) |
Dec 08, 2009 | 71.29 | 71.32 | 71.25 | 71.31 | 771,408 | +0.07(+0.10%) |
Dec 07, 2009 | 71.18 | 71.24 | 71.13 | 71.24 | 884,477 | +0.15(+0.22%) |
Dec 04, 2009 | 71.14 | 71.14 | 71.07 | 71.09 | 857,220 | -0.18(-0.25%) |
Dec 03, 2009 | 71.25 | 71.30 | 71.23 | 71.27 | 1,227,385 | -0.04(-0.06%) |
Dec 02, 2009 | 71.35 | 71.37 | 71.29 | 71.31 | 1,013,739 | -0.06(-0.08%) |
Dec 01, 2009 | 71.47 | 71.47 | 71.34 | 71.37 | 1,591,377 | -0.48(-0.66%) |
Nov 30, 2009 | 71.84 | 71.89 | 71.81 | 71.85 | 802,168 | +0.01(+0.01%) |
Nov 27, 2009 | 71.85 | 71.86 | 71.79 | 71.84 | 406,578 | +0.05(+0.07%) |
Nov 25, 2009 | 71.75 | 71.79 | 71.72 | 71.79 | 1,031,769 | +0.03(+0.05%) |
Nov 24, 2009 | 71.70 | 71.76 | 71.70 | 71.75 | 798,376 | +0.06(+0.08%) |
Nov 23, 2009 | 71.65 | 71.70 | 71.64 | 71.70 | 875,123 | -0.01(-0.01%) |
Nov 20, 2009 | 71.71 | 71.75 | 71.69 | 71.70 | 664,907 | +0.02(+0.02%) |
Nov 19, 2009 | 71.69 | 71.75 | 71.69 | 71.69 | 1,098,686 | +0.03(+0.04%) |
Nov 18, 2009 | 71.66 | 71.69 | 71.64 | 71.66 | 1,028,832 | +0.00(+0.00%) |
Nov 17, 2009 | 71.62 | 71.67 | 71.59 | 71.66 | 1,212,445 | +0.02(+0.02%) |
Nov 16, 2009 | 71.54 | 71.65 | 71.54 | 71.64 | 992,018 | +0.04(+0.06%) |
Nov 13, 2009 | 71.56 | 71.60 | 71.54 | 71.60 | 686,214 | +0.02(+0.02%) |
Nov 12, 2009 | 71.54 | 71.59 | 71.53 | 71.58 | 1,066,860 | -0.01(-0.01%) |
Nov 11, 2009 | 71.57 | 71.60 | 71.52 | 71.59 | 468,238 | +0.08(+0.11%) |
Nov 10, 2009 | 71.55 | 71.57 | 71.52 | 71.52 | 641,617 | -0.02(-0.02%) |
Nov 09, 2009 | 71.49 | 71.53 | 71.49 | 71.53 | 693,358 | +0.00(+0.00%) |
Nov 06, 2009 | 71.53 | 71.53 | 71.49 | 71.53 | 936,613 | +0.05(+0.07%) |
Nov 05, 2009 | 71.43 | 71.49 | 71.43 | 71.48 | 783,897 | +0.07(+0.10%) |
Nov 04, 2009 | 71.40 | 71.45 | 71.36 | 71.41 | 772,851 | -0.01(-0.01%) |
Nov 03, 2009 | 71.47 | 71.47 | 71.40 | 71.42 | 914,506 | -0.01(-0.01%) |