Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 83.80 | 82.84 | 82.84 | 82.84 | 4,050,205 | -0.80(-0.96%) |
Dec 30, 2009 | 83.44 | 83.72 | 83.38 | 83.64 | 3,375,907 | -0.07(-0.08%) |
Dec 29, 2009 | 84.04 | 84.04 | 83.67 | 83.71 | 2,384,683 | -0.11(-0.13%) |
Dec 28, 2009 | 83.93 | 83.98 | 83.49 | 83.82 | 2,911,120 | +0.15(+0.18%) |
Dec 24, 2009 | 83.43 | 83.71 | 83.39 | 83.67 | 952,467 | +0.85(+1.03%) |
Dec 23, 2009 | 82.89 | 82.92 | 82.48 | 82.82 | 7,858,610 | +0.21(+0.25%) |
Dec 22, 2009 | 82.52 | 82.87 | 82.42 | 82.62 | 3,006,107 | +0.16(+0.19%) |
Dec 21, 2009 | 81.92 | 82.62 | 81.91 | 82.46 | 3,647,994 | +0.92(+1.13%) |
Dec 18, 2009 | 81.51 | 81.59 | 80.83 | 81.54 | 5,890,924 | +0.51(+0.63%) |
Dec 17, 2009 | 81.46 | 81.60 | 81.00 | 81.02 | 9,883,818 | -1.00(-1.22%) |
Dec 16, 2009 | 82.27 | 82.50 | 81.88 | 82.03 | 3,879,880 | +0.12(+0.14%) |
Dec 15, 2009 | 82.03 | 82.35 | 81.68 | 81.91 | 3,459,389 | -0.40(-0.48%) |
Dec 14, 2009 | 82.29 | 82.40 | 82.15 | 82.31 | 4,364,636 | +0.56(+0.68%) |
Dec 11, 2009 | 81.75 | 81.94 | 81.39 | 81.75 | 5,807,754 | +0.34(+0.42%) |
Dec 10, 2009 | 81.45 | 81.76 | 81.28 | 81.41 | 5,851,736 | +0.48(+0.59%) |
Dec 09, 2009 | 80.62 | 81.06 | 80.21 | 80.93 | 7,353,974 | +0.24(+0.30%) |
Dec 08, 2009 | 81.00 | 81.11 | 80.27 | 80.69 | 3,840,281 | -0.86(-1.05%) |
Dec 07, 2009 | 81.62 | 82.62 | 81.30 | 81.55 | 3,176,010 | -0.12(-0.15%) |
Dec 04, 2009 | 82.31 | 82.67 | 80.96 | 81.67 | 7,511,045 | +0.44(+0.54%) |
Dec 03, 2009 | 82.07 | 82.54 | 81.15 | 81.23 | 4,440,933 | -0.69(-0.84%) |
Dec 02, 2009 | 81.89 | 82.42 | 81.61 | 81.92 | 3,882,156 | +0.09(+0.11%) |
Dec 01, 2009 | 81.60 | 82.15 | 81.48 | 81.83 | 5,010,149 | +0.94(+1.16%) |
Nov 30, 2009 | 80.56 | 81.04 | 80.21 | 80.89 | 6,006,877 | +0.24(+0.30%) |
Nov 27, 2009 | 79.73 | 81.16 | 79.66 | 80.65 | 4,176,168 | -1.28(-1.56%) |
Nov 25, 2009 | 81.79 | 82.04 | 81.55 | 81.93 | 3,935,331 | +0.31(+0.38%) |
Nov 24, 2009 | 81.69 | 81.77 | 81.01 | 81.62 | 5,451,148 | +0.04(+0.04%) |
Nov 23, 2009 | 81.47 | 82.23 | 81.38 | 81.58 | 4,281,833 | +0.99(+1.23%) |
Nov 20, 2009 | 80.39 | 80.75 | 80.20 | 80.59 | 4,812,726 | -0.18(-0.22%) |
Nov 19, 2009 | 81.32 | 81.33 | 80.31 | 80.77 | 5,638,567 | -1.09(-1.33%) |
Nov 18, 2009 | 81.88 | 81.99 | 81.36 | 81.86 | 4,805,719 | -0.02(-0.03%) |
Nov 17, 2009 | 81.62 | 81.95 | 81.31 | 81.88 | 4,111,883 | +0.07(+0.09%) |
Nov 16, 2009 | 81.22 | 82.18 | 81.17 | 81.81 | 5,818,269 | +1.12(+1.39%) |
Nov 13, 2009 | 80.40 | 81.00 | 80.03 | 80.69 | 5,708,769 | +0.48(+0.59%) |
Nov 12, 2009 | 80.93 | 81.36 | 80.01 | 80.21 | 6,577,745 | -0.81(-1.00%) |
Nov 11, 2009 | 81.17 | 81.53 | 80.65 | 81.02 | 7,084,268 | +0.43(+0.54%) |
Nov 10, 2009 | 80.42 | 80.88 | 80.18 | 80.59 | 4,454,379 | -0.02(-0.03%) |
Nov 09, 2009 | 79.46 | 80.64 | 79.37 | 80.61 | 3,687,155 | +1.77(+2.24%) |
Nov 06, 2009 | 78.17 | 79.02 | 78.03 | 78.85 | 4,786,500 | +0.79(+1.01%) |
Nov 05, 2009 | 77.74 | 78.62 | 77.59 | 78.05 | 4,175,885 | +0.98(+1.27%) |
Nov 04, 2009 | 77.62 | 78.22 | 76.99 | 77.08 | 8,077,116 | +0.10(+0.12%) |
Nov 03, 2009 | 76.32 | 77.09 | 76.19 | 76.98 | 7,297,195 | +0.25(+0.32%) |
Nov 02, 2009 | 76.57 | 77.55 | 75.85 | 76.73 | 7,515,494 | +0.48(+0.63%) |
Oct 30, 2009 | 78.24 | 78.45 | 76.10 | 76.25 | 9,353,010 | -2.19(-2.80%) |
Oct 29, 2009 | 77.39 | 78.61 | 76.82 | 78.44 | 6,214,412 | +1.61(+2.10%) |
Oct 28, 2009 | 78.09 | 78.33 | 76.78 | 76.83 | 7,304,178 | -1.47(-1.88%) |
Oct 27, 2009 | 78.77 | 79.02 | 77.96 | 78.30 | 8,004,601 | -0.31(-0.39%) |
Oct 26, 2009 | 79.62 | 80.42 | 78.45 | 78.61 | 7,499,954 | -0.93(-1.17%) |
Oct 23, 2009 | 79.76 | 79.85 | 79.21 | 79.54 | 6,583,065 | -0.87(-1.08%) |
Oct 22, 2009 | 79.62 | 80.68 | 79.10 | 80.41 | 6,702,037 | +0.79(+0.99%) |
Oct 21, 2009 | 80.23 | 81.16 | 79.58 | 79.62 | 5,101,482 | -0.78(-0.98%) |
Oct 20, 2009 | 80.01 | 80.43 | 79.97 | 80.40 | 4,243,324 | -0.40(-0.49%) |
Oct 19, 2009 | 80.28 | 81.02 | 80.01 | 80.80 | 2,859,205 | +0.67(+0.84%) |
Oct 16, 2009 | 80.00 | 80.39 | 79.63 | 80.12 | 3,057,491 | -0.60(-0.75%) |
Oct 15, 2009 | 80.06 | 80.72 | 80.00 | 80.72 | 3,987,642 | +0.27(+0.34%) |
Oct 14, 2009 | 80.01 | 80.50 | 79.66 | 80.45 | 4,161,840 | +1.37(+1.73%) |
Oct 13, 2009 | 79.03 | 79.21 | 78.57 | 79.08 | 8,195,744 | -0.15(-0.19%) |
Oct 12, 2009 | 79.47 | 79.52 | 78.93 | 79.23 | 1,971,727 | +0.35(+0.45%) |
Oct 09, 2009 | 78.43 | 78.91 | 78.26 | 78.88 | 2,521,372 | +0.46(+0.59%) |
Oct 08, 2009 | 78.40 | 78.85 | 78.12 | 78.41 | 2,788,117 | +0.59(+0.76%) |
Oct 07, 2009 | 77.47 | 77.92 | 77.33 | 77.82 | 3,926,989 | +0.23(+0.29%) |
Oct 06, 2009 | 77.09 | 78.08 | 77.05 | 77.59 | 3,767,393 | +1.06(+1.39%) |
Oct 05, 2009 | 75.69 | 76.75 | 75.50 | 76.53 | 3,053,020 | +1.10(+1.46%) |
Oct 02, 2009 | 75.08 | 75.85 | 75.05 | 75.43 | 4,083,469 | -0.34(-0.45%) |