Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 73.34 | 73.48 | 73.48 | 73.48 | 19,565 | -0.25(-0.34%) |
Dec 30, 2009 | 73.78 | 73.88 | 73.51 | 73.73 | 70,117 | -0.05(-0.06%) |
Dec 29, 2009 | 73.64 | 73.78 | 73.22 | 73.78 | 45,514 | +0.12(+0.16%) |
Dec 28, 2009 | 73.77 | 73.98 | 73.64 | 73.66 | 41,601 | -0.12(-0.17%) |
Dec 24, 2009 | 74.14 | 74.16 | 73.78 | 73.78 | 19,197 | -0.45(-0.61%) |
Dec 23, 2009 | 73.99 | 74.28 | 73.96 | 74.24 | 50,170 | +0.11(+0.15%) |
Dec 22, 2009 | 74.35 | 74.35 | 73.92 | 74.13 | 75,300 | -0.24(-0.33%) |
Dec 21, 2009 | 74.63 | 74.63 | 74.20 | 74.37 | 43,694 | -0.11(-0.15%) |
Dec 18, 2009 | 74.73 | 74.73 | 74.38 | 74.48 | 60,048 | -0.11(-0.15%) |
Dec 17, 2009 | 74.46 | 74.79 | 74.24 | 74.59 | 86,017 | +0.10(+0.14%) |
Dec 16, 2009 | 74.48 | 74.62 | 74.27 | 74.48 | 186,340 | +0.34(+0.46%) |
Dec 15, 2009 | 74.29 | 74.41 | 74.09 | 74.15 | 94,242 | -0.37(-0.50%) |
Dec 14, 2009 | 74.46 | 74.54 | 74.27 | 74.52 | 87,390 | +0.15(+0.20%) |
Dec 11, 2009 | 74.27 | 74.40 | 74.09 | 74.38 | 43,282 | -0.14(-0.19%) |
Dec 10, 2009 | 74.43 | 74.63 | 74.24 | 74.51 | 70,423 | +0.15(+0.20%) |
Dec 09, 2009 | 74.95 | 74.95 | 74.24 | 74.37 | 46,521 | -0.24(-0.32%) |
Dec 08, 2009 | 74.76 | 74.76 | 74.52 | 74.61 | 33,409 | +0.31(+0.42%) |
Dec 07, 2009 | 74.51 | 74.51 | 74.20 | 74.29 | 65,003 | -0.19(-0.26%) |
Dec 04, 2009 | 74.41 | 74.53 | 74.15 | 74.48 | 50,075 | -0.26(-0.35%) |
Dec 03, 2009 | 74.45 | 74.80 | 74.38 | 74.75 | 50,842 | +0.01(+0.01%) |
Dec 02, 2009 | 74.81 | 74.85 | 74.49 | 74.74 | 31,387 | +0.03(+0.04%) |
Dec 01, 2009 | 74.98 | 74.98 | 74.66 | 74.71 | 232,300 | -0.61(-0.81%) |
Nov 30, 2009 | 75.06 | 75.33 | 74.79 | 75.33 | 87,973 | +0.08(+0.11%) |
Nov 27, 2009 | 75.18 | 75.25 | 74.70 | 75.25 | 33,861 | +0.07(+0.09%) |
Nov 25, 2009 | 74.88 | 75.23 | 74.75 | 75.18 | 33,373 | +0.18(+0.23%) |
Nov 24, 2009 | 74.94 | 75.06 | 74.72 | 75.00 | 60,605 | +0.27(+0.36%) |
Nov 23, 2009 | 74.38 | 74.78 | 74.38 | 74.73 | 55,424 | +0.31(+0.42%) |
Nov 20, 2009 | 74.54 | 74.78 | 74.42 | 74.42 | 180,777 | -0.12(-0.16%) |
Nov 19, 2009 | 74.83 | 74.85 | 74.51 | 74.54 | 47,475 | -0.21(-0.28%) |
Nov 18, 2009 | 74.96 | 74.96 | 74.63 | 74.75 | 63,897 | -0.29(-0.38%) |
Nov 17, 2009 | 74.80 | 75.03 | 74.69 | 75.03 | 42,563 | +0.36(+0.48%) |
Nov 16, 2009 | 74.62 | 74.96 | 74.56 | 74.67 | 46,193 | +0.08(+0.11%) |
Nov 13, 2009 | 74.22 | 74.59 | 74.22 | 74.59 | 27,176 | +0.37(+0.50%) |
Nov 12, 2009 | 74.36 | 74.86 | 74.02 | 74.22 | 33,466 | -0.16(-0.22%) |
Nov 11, 2009 | 74.39 | 74.66 | 74.00 | 74.38 | 35,924 | +0.23(+0.31%) |
Nov 10, 2009 | 74.40 | 74.48 | 74.08 | 74.16 | 81,551 | -0.13(-0.18%) |
Nov 09, 2009 | 74.59 | 74.59 | 74.01 | 74.29 | 76,110 | -0.10(-0.14%) |
Nov 06, 2009 | 74.11 | 74.43 | 73.78 | 74.39 | 26,496 | +0.13(+0.18%) |
Nov 05, 2009 | 73.85 | 74.27 | 73.85 | 74.26 | 72,811 | -0.19(-0.26%) |
Nov 04, 2009 | 74.25 | 74.45 | 73.69 | 74.45 | 54,900 | +0.39(+0.52%) |
Nov 03, 2009 | 74.19 | 74.39 | 73.72 | 74.06 | 126,310 | -0.33(-0.45%) |
Nov 02, 2009 | 74.28 | 74.57 | 74.24 | 74.39 | 47,366 | -0.02(-0.02%) |
Oct 30, 2009 | 74.43 | 74.67 | 74.35 | 74.41 | 52,778 | +0.12(+0.17%) |
Oct 29, 2009 | 74.18 | 74.38 | 73.64 | 74.29 | 74,506 | -0.01(-0.01%) |
Oct 28, 2009 | 74.05 | 74.38 | 73.97 | 74.29 | 60,446 | +0.14(+0.19%) |
Oct 27, 2009 | 73.81 | 74.24 | 73.54 | 74.16 | 54,363 | +0.49(+0.66%) |
Oct 26, 2009 | 73.81 | 74.14 | 73.56 | 73.67 | 40,461 | -0.10(-0.14%) |
Oct 23, 2009 | 73.78 | 73.86 | 73.66 | 73.77 | 45,328 | -0.28(-0.38%) |
Oct 22, 2009 | 74.16 | 74.16 | 73.49 | 74.05 | 74,195 | +0.16(+0.22%) |
Oct 21, 2009 | 74.33 | 74.44 | 73.73 | 73.89 | 58,825 | -0.45(-0.60%) |
Oct 20, 2009 | 74.23 | 74.34 | 74.14 | 74.33 | 19,262 | +0.53(+0.71%) |
Oct 19, 2009 | 74.07 | 74.07 | 73.60 | 73.81 | 55,667 | +0.04(+0.06%) |
Oct 16, 2009 | 73.59 | 73.76 | 73.42 | 73.76 | 27,336 | +0.34(+0.46%) |
Oct 15, 2009 | 73.67 | 73.67 | 73.03 | 73.43 | 60,727 | -0.07(-0.09%) |
Oct 14, 2009 | 74.05 | 74.05 | 73.48 | 73.49 | 98,289 | -0.55(-0.75%) |
Oct 13, 2009 | 73.69 | 74.09 | 73.69 | 74.04 | 17,132 | -0.01(-0.01%) |
Oct 12, 2009 | 73.90 | 74.08 | 73.57 | 74.05 | 155,201 | +0.37(+0.50%) |
Oct 09, 2009 | 74.50 | 74.50 | 73.59 | 73.69 | 93,443 | -0.86(-1.16%) |
Oct 08, 2009 | 74.97 | 74.97 | 74.33 | 74.55 | 124,997 | -0.15(-0.20%) |
Oct 07, 2009 | 74.78 | 75.04 | 74.70 | 74.70 | 265,895 | +0.22(+0.29%) |
Oct 06, 2009 | 74.76 | 74.82 | 74.48 | 74.48 | 84,707 | -0.33(-0.44%) |
Oct 05, 2009 | 74.95 | 74.95 | 74.76 | 74.81 | 88,046 | +0.11(+0.15%) |
Oct 02, 2009 | 75.19 | 75.19 | 74.64 | 74.70 | 76,980 | -0.37(-0.50%) |