Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 86.43 | 85.41 | 85.41 | 85.41 | 1,898 | -0.83(-0.96%) |
Dec 30, 2009 | 86.02 | 86.34 | 85.97 | 86.24 | 95,250,376 | -0.03(-0.04%) |
Dec 29, 2009 | 86.61 | 86.63 | 86.26 | 86.27 | 105,048,152 | -0.12(-0.14%) |
Dec 28, 2009 | 86.53 | 86.60 | 86.08 | 86.39 | 114,020,528 | +0.18(+0.21%) |
Dec 24, 2009 | 85.99 | 86.30 | 85.84 | 86.21 | 51,769,436 | +0.41(+0.47%) |
Dec 23, 2009 | 85.84 | 85.92 | 85.46 | 85.80 | 145,819,440 | +0.17(+0.20%) |
Dec 22, 2009 | 85.51 | 85.82 | 85.40 | 85.63 | 119,613,272 | +0.18(+0.22%) |
Dec 21, 2009 | 84.89 | 85.61 | 84.89 | 85.45 | 153,971,568 | +0.98(+1.16%) |
Dec 18, 2009 | 84.46 | 84.54 | 83.76 | 84.47 | 227,798,912 | +0.02(+0.03%) |
Dec 17, 2009 | 84.86 | 85.02 | 84.37 | 84.44 | 239,232,000 | -1.38(-1.61%) |
Dec 16, 2009 | 85.69 | 85.94 | 85.28 | 85.82 | 202,582,288 | +0.48(+0.57%) |
Dec 15, 2009 | 85.43 | 85.78 | 85.07 | 85.34 | 157,035,584 | -0.40(-0.46%) |
Dec 14, 2009 | 85.70 | 85.84 | 85.56 | 85.74 | 139,699,984 | +0.58(+0.68%) |
Dec 11, 2009 | 85.16 | 85.35 | 84.77 | 85.16 | 162,904,048 | +0.36(+0.42%) |
Dec 10, 2009 | 84.84 | 85.17 | 84.65 | 84.80 | 180,003,664 | +0.47(+0.56%) |
Dec 09, 2009 | 83.98 | 84.44 | 83.56 | 84.32 | 202,235,280 | -0.58(-0.68%) |
Dec 08, 2009 | 84.34 | 84.90 | 83.75 | 84.90 | 221,465,600 | -0.05(-0.06%) |
Dec 07, 2009 | 85.00 | 85.48 | 84.68 | 84.95 | 166,770,832 | -0.13(-0.15%) |
Dec 04, 2009 | 85.72 | 86.13 | 84.34 | 85.08 | 358,652,736 | +0.48(+0.57%) |
Dec 03, 2009 | 85.49 | 85.98 | 84.53 | 84.60 | 218,034,736 | -0.67(-0.78%) |
Dec 02, 2009 | 85.29 | 85.85 | 85.01 | 85.27 | 172,201,648 | -0.04(-0.04%) |
Dec 01, 2009 | 85.01 | 85.58 | 84.87 | 85.30 | 208,166,464 | +1.04(+1.24%) |
Nov 30, 2009 | 83.91 | 84.46 | 82.87 | 84.26 | 209,652,752 | +0.28(+0.34%) |
Nov 27, 2009 | 83.08 | 84.55 | 83.00 | 83.98 | 164,401,648 | -1.39(-1.63%) |
Nov 25, 2009 | 85.20 | 85.46 | 84.94 | 85.36 | 142,955,344 | +0.30(+0.35%) |
Nov 24, 2009 | 85.07 | 85.23 | 84.31 | 85.07 | 180,454,576 | +0.13(+0.15%) |
Nov 23, 2009 | 84.86 | 85.64 | 84.77 | 84.94 | 193,063,600 | +1.07(+1.27%) |
Nov 20, 2009 | 83.73 | 84.12 | 83.55 | 83.87 | 175,093,072 | -0.30(-0.36%) |
Nov 19, 2009 | 84.70 | 85.31 | 83.64 | 84.17 | 272,266,208 | -1.11(-1.30%) |
Nov 18, 2009 | 85.27 | 85.40 | 84.74 | 85.28 | 203,962,928 | -0.05(-0.06%) |
Nov 17, 2009 | 85.01 | 85.37 | 84.69 | 85.33 | 191,692,464 | +0.10(+0.12%) |
Nov 16, 2009 | 84.60 | 85.60 | 84.55 | 85.23 | 275,135,296 | +1.22(+1.45%) |
Nov 13, 2009 | 83.74 | 84.38 | 83.35 | 84.02 | 196,969,856 | +0.45(+0.54%) |
Nov 12, 2009 | 84.31 | 84.74 | 83.35 | 83.56 | 204,775,328 | -0.86(-1.02%) |
Nov 11, 2009 | 84.54 | 84.94 | 84.02 | 84.42 | 220,965,728 | +0.43(+0.51%) |
Nov 10, 2009 | 83.78 | 84.25 | 83.52 | 83.99 | 223,990,688 | +0.02(+0.02%) |
Nov 09, 2009 | 82.74 | 84.02 | 82.67 | 83.98 | 208,051,408 | +1.87(+2.28%) |
Nov 06, 2009 | 81.44 | 82.31 | 81.28 | 82.11 | 223,053,440 | +0.73(+0.89%) |
Nov 05, 2009 | 80.98 | 81.92 | 80.81 | 81.38 | 234,638,480 | +0.97(+1.20%) |
Nov 04, 2009 | 80.87 | 81.49 | 80.21 | 80.41 | 322,875,680 | +0.21(+0.26%) |
Nov 03, 2009 | 79.51 | 80.32 | 79.36 | 80.21 | 297,896,736 | +0.25(+0.32%) |
Nov 02, 2009 | 79.81 | 80.79 | 79.00 | 79.95 | 331,658,880 | +0.58(+0.73%) |
Oct 30, 2009 | 81.47 | 81.72 | 79.28 | 79.37 | 424,839,264 | -2.37(-2.90%) |
Oct 29, 2009 | 80.02 | 81.90 | 80.43 | 81.74 | 258,383,952 | +1.72(+2.15%) |
Oct 28, 2009 | 81.56 | 81.61 | 79.98 | 80.02 | 324,374,080 | -1.54(-1.89%) |
Oct 27, 2009 | 82.03 | 82.31 | 81.36 | 81.56 | 329,668,544 | -0.38(-0.46%) |
Oct 26, 2009 | 82.93 | 83.78 | 81.71 | 81.94 | 315,621,184 | -0.90(-1.08%) |
Oct 23, 2009 | 83.07 | 83.20 | 82.49 | 82.84 | 313,184,832 | -0.96(-1.14%) |
Oct 22, 2009 | 82.92 | 84.06 | 82.39 | 83.79 | 310,813,408 | +0.84(+1.02%) |
Oct 21, 2009 | 83.57 | 84.54 | 82.89 | 82.95 | 294,286,240 | -0.75(-0.90%) |
Oct 20, 2009 | 83.36 | 84.22 | 83.30 | 83.70 | 235,951,152 | -0.44(-0.53%) |
Oct 19, 2009 | 83.59 | 84.41 | 83.33 | 84.15 | 207,968,224 | +0.69(+0.83%) |
Oct 16, 2009 | 84.08 | 83.75 | 82.95 | 83.46 | 250,603,712 | -0.63(-0.75%) |
Oct 15, 2009 | 83.37 | 84.08 | 83.33 | 84.08 | 226,767,792 | +0.31(+0.37%) |
Oct 14, 2009 | 82.36 | 83.86 | 82.33 | 83.78 | 249,683,616 | +1.42(+1.72%) |
Oct 13, 2009 | 82.31 | 82.55 | 81.82 | 82.36 | 205,527,280 | -0.17(-0.20%) |
Oct 12, 2009 | 82.77 | 82.84 | 82.22 | 82.53 | 153,863,360 | +0.32(+0.39%) |
Oct 09, 2009 | 81.73 | 82.21 | 81.52 | 82.21 | 176,152,896 | +0.50(+0.61%) |
Oct 08, 2009 | 81.66 | 82.14 | 81.12 | 81.71 | 239,057,888 | +0.77(+0.96%) |
Oct 07, 2009 | 80.68 | 81.17 | 80.53 | 80.93 | 207,482,240 | +0.07(+0.09%) |
Oct 06, 2009 | 79.72 | 81.33 | 80.25 | 80.87 | 264,154,368 | +1.14(+1.43%) |
Oct 05, 2009 | 78.87 | 79.95 | 78.64 | 79.72 | 195,456,400 | +1.17(+1.49%) |
Oct 02, 2009 | 78.19 | 79.02 | 78.17 | 78.55 | 293,243,040 | -0.39(-0.50%) |