Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 74.14 | 74.19 | 74.19 | 74.19 | 9,751 | -0.16(-0.22%) |
Dec 30, 2009 | 74.12 | 74.36 | 74.08 | 74.36 | 36,486 | +0.21(+0.28%) |
Dec 29, 2009 | 74.18 | 74.24 | 73.89 | 74.15 | 23,670 | -0.09(-0.12%) |
Dec 28, 2009 | 74.29 | 74.36 | 74.14 | 74.24 | 12,934 | -0.17(-0.23%) |
Dec 24, 2009 | 74.32 | 74.65 | 74.32 | 74.41 | 16,120 | -0.06(-0.08%) |
Dec 23, 2009 | 74.54 | 74.73 | 74.39 | 74.47 | 17,700 | -0.01(-0.01%) |
Dec 22, 2009 | 74.51 | 74.66 | 74.39 | 74.48 | 21,736 | -0.13(-0.18%) |
Dec 21, 2009 | 74.81 | 74.99 | 74.61 | 74.61 | 20,789 | -0.39(-0.52%) |
Dec 18, 2009 | 75.35 | 75.36 | 74.97 | 75.00 | 8,208 | -0.14(-0.18%) |
Dec 17, 2009 | 75.19 | 75.27 | 74.92 | 75.14 | 66,065 | +0.10(+0.13%) |
Dec 16, 2009 | 75.11 | 75.16 | 74.91 | 75.04 | 13,628 | +0.22(+0.30%) |
Dec 15, 2009 | 74.89 | 74.96 | 74.77 | 74.81 | 4,206 | -0.17(-0.22%) |
Dec 14, 2009 | 75.00 | 75.08 | 74.92 | 74.98 | 3,791 | +0.01(+0.01%) |
Dec 11, 2009 | 74.81 | 74.97 | 74.72 | 74.97 | 15,776 | -0.00(-0.00%) |
Dec 10, 2009 | 75.15 | 75.15 | 74.92 | 74.97 | 7,829 | -0.06(-0.08%) |
Dec 09, 2009 | 75.18 | 75.27 | 75.04 | 75.04 | 11,857 | -0.11(-0.14%) |
Dec 08, 2009 | 75.48 | 75.70 | 75.11 | 75.14 | 5,072 | +0.09(+0.12%) |
Dec 07, 2009 | 74.80 | 75.21 | 74.80 | 75.05 | 10,154 | +0.13(+0.17%) |
Dec 04, 2009 | 74.77 | 75.10 | 74.77 | 74.92 | 5,909 | -0.21(-0.27%) |
Dec 03, 2009 | 75.00 | 75.45 | 75.00 | 75.13 | 7,357 | -0.35(-0.46%) |
Dec 02, 2009 | 75.57 | 75.60 | 75.43 | 75.48 | 6,056 | -0.04(-0.05%) |
Dec 01, 2009 | 75.53 | 75.74 | 75.51 | 75.51 | 8,823 | -0.35(-0.46%) |
Nov 30, 2009 | 75.96 | 76.04 | 75.80 | 75.86 | 16,930 | +0.35(+0.46%) |
Nov 27, 2009 | 75.96 | 75.96 | 75.51 | 75.51 | 1,245 | -0.23(-0.30%) |
Nov 25, 2009 | 75.39 | 75.74 | 75.39 | 75.74 | 1,394 | +0.21(+0.28%) |
Nov 24, 2009 | 75.51 | 75.63 | 75.25 | 75.52 | 3,010 | +0.14(+0.19%) |
Nov 23, 2009 | 75.14 | 75.40 | 75.14 | 75.38 | 3,523 | +0.01(+0.02%) |
Nov 20, 2009 | 75.44 | 75.44 | 75.10 | 75.37 | 6,374 | +0.26(+0.35%) |
Nov 19, 2009 | 75.16 | 75.48 | 75.11 | 75.11 | 10,905 | -0.02(-0.03%) |
Nov 18, 2009 | 75.54 | 75.54 | 75.08 | 75.13 | 11,298 | -0.15(-0.20%) |
Nov 17, 2009 | 75.14 | 75.49 | 75.05 | 75.28 | 17,082 | -0.11(-0.14%) |
Nov 16, 2009 | 75.18 | 75.38 | 75.15 | 75.38 | 3,328 | +0.42(+0.56%) |
Nov 13, 2009 | 75.05 | 75.05 | 74.81 | 74.97 | 3,065 | +0.04(+0.06%) |
Nov 12, 2009 | 75.06 | 75.06 | 74.75 | 74.92 | 5,472 | -0.16(-0.21%) |
Nov 11, 2009 | 75.05 | 75.22 | 74.96 | 75.08 | 4,696 | +0.09(+0.12%) |
Nov 10, 2009 | 74.83 | 75.13 | 74.71 | 74.99 | 7,525 | +0.20(+0.27%) |
Nov 09, 2009 | 74.94 | 75.12 | 74.65 | 74.79 | 25,911 | -0.16(-0.21%) |
Nov 06, 2009 | 74.87 | 74.94 | 74.67 | 74.94 | 4,343 | +0.07(+0.09%) |
Nov 05, 2009 | 75.06 | 75.06 | 74.45 | 74.87 | 6,058 | -0.94(-1.24%) |
Nov 04, 2009 | 74.49 | 75.83 | 74.49 | 75.82 | 3,044 | +1.17(+1.57%) |
Nov 03, 2009 | 75.02 | 75.03 | 74.65 | 74.65 | 7,525 | -0.35(-0.47%) |
Nov 02, 2009 | 75.06 | 76.81 | 74.78 | 75.00 | 15,761 | -0.17(-0.23%) |
Oct 30, 2009 | 74.86 | 75.23 | 74.86 | 75.17 | 14,886 | +0.51(+0.68%) |
Oct 29, 2009 | 75.15 | 75.16 | 74.59 | 74.66 | 5,906 | -0.42(-0.56%) |
Oct 28, 2009 | 75.12 | 75.14 | 75.02 | 75.08 | 8,642 | +0.16(+0.21%) |
Oct 27, 2009 | 74.87 | 75.03 | 74.64 | 74.92 | 2,801 | +0.40(+0.53%) |
Oct 26, 2009 | 74.81 | 77.78 | 74.53 | 74.53 | 3,417 | -0.30(-0.41%) |
Oct 23, 2009 | 74.73 | 74.97 | 74.73 | 74.83 | 4,176 | -0.13(-0.18%) |
Oct 22, 2009 | 74.99 | 75.05 | 74.80 | 74.97 | 3,534 | +0.05(+0.07%) |
Oct 21, 2009 | 75.00 | 75.06 | 74.92 | 74.92 | 6,857 | -0.40(-0.53%) |
Oct 20, 2009 | 75.26 | 75.32 | 75.05 | 75.31 | 6,488 | +0.49(+0.65%) |
Oct 19, 2009 | 74.67 | 74.97 | 74.67 | 74.82 | 3,854 | +0.04(+0.05%) |
Oct 16, 2009 | 74.56 | 74.87 | 74.48 | 74.79 | 28,161 | -0.02(-0.03%) |
Oct 15, 2009 | 74.83 | 74.87 | 74.72 | 74.81 | 7,470 | -0.08(-0.11%) |
Oct 14, 2009 | 75.06 | 75.06 | 74.89 | 74.89 | 2,467 | -0.08(-0.11%) |
Oct 13, 2009 | 74.85 | 75.09 | 74.80 | 74.98 | 2,785 | +0.23(+0.30%) |
Oct 12, 2009 | 74.69 | 74.97 | 74.69 | 74.75 | 7,766 | -0.11(-0.15%) |
Oct 09, 2009 | 75.00 | 75.21 | 74.69 | 74.87 | 90,268 | -0.62(-0.82%) |
Oct 08, 2009 | 75.71 | 75.76 | 75.24 | 75.48 | 11,249 | -0.08(-0.11%) |
Oct 07, 2009 | 75.48 | 75.68 | 75.40 | 75.57 | 6,297 | +0.25(+0.33%) |
Oct 06, 2009 | 75.44 | 75.47 | 75.29 | 75.32 | 5,176 | -0.16(-0.22%) |
Oct 05, 2009 | 75.64 | 75.66 | 75.39 | 75.48 | 10,297 | -0.05(-0.07%) |
Oct 02, 2009 | 75.70 | 75.75 | 75.43 | 75.53 | 8,064 | +0.08(+0.10%) |