Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 62.76 | 62.26 | 62.26 | 62.26 | 599,565 | -0.39(-0.62%) |
Dec 30, 2009 | 62.94 | 63.04 | 62.38 | 62.65 | 661,838 | -0.31(-0.49%) |
Dec 29, 2009 | 63.58 | 63.63 | 62.94 | 62.96 | 582,608 | -0.39(-0.62%) |
Dec 28, 2009 | 63.44 | 63.47 | 63.17 | 63.35 | 508,469 | +0.05(+0.08%) |
Dec 24, 2009 | 63.70 | 63.84 | 63.25 | 63.30 | 272,525 | -0.30(-0.47%) |
Dec 23, 2009 | 63.27 | 63.68 | 63.07 | 63.60 | 483,407 | +0.47(+0.75%) |
Dec 22, 2009 | 62.69 | 63.29 | 62.69 | 63.13 | 1,145,877 | +0.40(+0.64%) |
Dec 21, 2009 | 62.50 | 63.11 | 62.25 | 62.73 | 597,949 | +0.80(+1.29%) |
Dec 18, 2009 | 62.26 | 62.49 | 61.63 | 61.93 | 1,219,323 | -0.34(-0.55%) |
Dec 17, 2009 | 62.93 | 62.93 | 61.95 | 62.27 | 789,983 | -0.78(-1.24%) |
Dec 16, 2009 | 62.99 | 63.83 | 62.36 | 63.05 | 1,083,986 | -0.11(-0.17%) |
Dec 15, 2009 | 62.19 | 63.24 | 61.93 | 63.16 | 920,664 | +0.97(+1.57%) |
Dec 14, 2009 | 62.27 | 62.29 | 62.00 | 62.19 | 1,049,044 | +0.78(+1.27%) |
Dec 11, 2009 | 61.33 | 61.86 | 61.26 | 61.41 | 778,332 | +0.26(+0.42%) |
Dec 10, 2009 | 61.19 | 61.36 | 60.74 | 61.15 | 817,960 | +0.37(+0.60%) |
Dec 09, 2009 | 61.19 | 61.33 | 60.65 | 60.78 | 856,001 | -0.31(-0.50%) |
Dec 08, 2009 | 61.09 | 61.44 | 60.66 | 61.09 | 655,519 | -0.10(-0.16%) |
Dec 07, 2009 | 60.62 | 61.50 | 60.52 | 61.19 | 652,067 | +0.42(+0.68%) |
Dec 04, 2009 | 60.66 | 61.55 | 60.36 | 60.77 | 561,360 | +0.36(+0.59%) |
Dec 03, 2009 | 61.33 | 61.53 | 60.35 | 60.42 | 709,022 | -0.82(-1.33%) |
Dec 02, 2009 | 61.41 | 61.56 | 60.91 | 61.23 | 813,583 | -0.17(-0.27%) |
Dec 01, 2009 | 61.18 | 61.80 | 60.70 | 61.40 | 1,212,183 | +0.70(+1.15%) |
Nov 30, 2009 | 61.15 | 61.15 | 60.42 | 60.70 | 859,051 | -0.27(-0.45%) |
Nov 27, 2009 | 60.91 | 61.32 | 60.38 | 60.97 | 432,021 | -0.85(-1.37%) |
Nov 25, 2009 | 62.00 | 62.10 | 61.63 | 61.82 | 473,477 | -0.24(-0.39%) |
Nov 24, 2009 | 61.70 | 62.23 | 61.60 | 62.06 | 506,503 | +0.09(+0.15%) |
Nov 23, 2009 | 61.42 | 62.16 | 61.42 | 61.97 | 504,408 | +0.69(+1.13%) |
Nov 20, 2009 | 60.84 | 61.46 | 60.84 | 61.28 | 679,397 | +0.24(+0.40%) |
Nov 19, 2009 | 61.77 | 61.78 | 60.56 | 61.04 | 753,931 | -0.57(-0.92%) |
Nov 18, 2009 | 61.84 | 62.02 | 61.36 | 61.60 | 492,944 | -0.12(-0.19%) |
Nov 17, 2009 | 61.27 | 61.81 | 61.12 | 61.72 | 953,969 | +0.14(+0.23%) |
Nov 16, 2009 | 60.59 | 61.65 | 60.59 | 61.58 | 960,214 | +1.03(+1.70%) |
Nov 13, 2009 | 60.42 | 60.81 | 60.15 | 60.55 | 701,159 | +0.20(+0.33%) |
Nov 12, 2009 | 60.98 | 61.15 | 60.27 | 60.35 | 593,213 | -0.58(-0.96%) |
Nov 11, 2009 | 60.95 | 61.24 | 60.43 | 60.93 | 680,552 | -0.01(-0.01%) |
Nov 10, 2009 | 60.62 | 61.18 | 60.62 | 60.94 | 875,423 | +0.00(+0.00%) |
Nov 09, 2009 | 59.94 | 60.94 | 59.62 | 60.94 | 1,135,683 | +1.25(+2.09%) |
Nov 06, 2009 | 59.30 | 59.80 | 59.05 | 59.69 | 1,125,097 | +0.40(+0.67%) |
Nov 05, 2009 | 58.56 | 59.49 | 58.45 | 59.29 | 1,058,543 | +0.81(+1.38%) |
Nov 04, 2009 | 58.53 | 59.16 | 58.38 | 58.49 | 1,002,653 | +0.19(+0.33%) |
Nov 03, 2009 | 58.04 | 58.37 | 57.73 | 58.29 | 996,964 | +0.06(+0.10%) |
Nov 02, 2009 | 57.38 | 58.58 | 57.38 | 58.24 | 1,328,199 | +0.92(+1.61%) |
Oct 30, 2009 | 57.90 | 58.15 | 56.97 | 57.31 | 2,045,191 | -0.77(-1.33%) |
Oct 29, 2009 | 58.29 | 58.29 | 57.78 | 58.09 | 1,888,976 | -0.15(-0.26%) |
Oct 28, 2009 | 59.30 | 59.40 | 58.08 | 58.24 | 1,872,091 | -1.00(-1.69%) |
Oct 27, 2009 | 58.88 | 59.74 | 58.53 | 59.23 | 1,520,692 | +0.50(+0.85%) |
Oct 26, 2009 | 58.83 | 59.50 | 58.49 | 58.73 | 1,500,257 | -0.11(-0.18%) |
Oct 23, 2009 | 58.90 | 59.15 | 58.64 | 58.84 | 1,084,497 | -0.37(-0.63%) |
Oct 22, 2009 | 57.57 | 59.42 | 57.50 | 59.22 | 2,476,489 | +1.94(+3.38%) |
Oct 21, 2009 | 58.24 | 58.70 | 57.27 | 57.28 | 1,810,618 | -1.11(-1.90%) |
Oct 20, 2009 | 57.95 | 58.55 | 57.89 | 58.39 | 1,911,626 | +0.27(+0.47%) |
Oct 19, 2009 | 56.41 | 58.21 | 56.32 | 58.11 | 2,111,277 | +1.91(+3.39%) |
Oct 16, 2009 | 56.41 | 56.48 | 55.80 | 56.21 | 1,516,513 | -0.61(-1.07%) |
Oct 15, 2009 | 56.49 | 56.87 | 56.26 | 56.81 | 874,674 | +0.28(+0.50%) |
Oct 14, 2009 | 55.36 | 56.83 | 55.13 | 56.53 | 2,241,418 | +1.33(+2.41%) |
Oct 13, 2009 | 55.75 | 55.75 | 55.07 | 55.20 | 1,000,931 | -0.62(-1.12%) |
Oct 12, 2009 | 56.06 | 56.23 | 55.74 | 55.82 | 602,731 | -0.36(-0.64%) |
Oct 09, 2009 | 55.52 | 56.22 | 55.47 | 56.18 | 917,314 | +0.86(+1.55%) |
Oct 08, 2009 | 55.32 | 55.68 | 55.12 | 55.32 | 860,693 | +0.21(+0.38%) |
Oct 07, 2009 | 54.81 | 55.45 | 54.67 | 55.12 | 1,075,954 | +0.31(+0.56%) |
Oct 06, 2009 | 54.38 | 55.12 | 54.15 | 54.81 | 1,144,912 | +0.45(+0.83%) |
Oct 05, 2009 | 53.54 | 54.48 | 53.18 | 54.36 | 1,291,314 | +0.82(+1.54%) |
Oct 02, 2009 | 53.74 | 53.85 | 53.09 | 53.53 | 1,554,022 | -0.35(-0.65%) |