Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 62.42 | 62.49 | 62.49 | 62.49 | 831,799 | -0.09(-0.14%) |
Dec 30, 2009 | 62.58 | 62.72 | 62.45 | 62.58 | 2,342,375 | +0.07(+0.11%) |
Dec 29, 2009 | 62.33 | 62.52 | 62.28 | 62.51 | 1,016,693 | -0.07(-0.12%) |
Dec 28, 2009 | 62.56 | 62.80 | 62.44 | 62.58 | 1,695,877 | -0.17(-0.27%) |
Dec 24, 2009 | 62.82 | 63.00 | 62.73 | 62.75 | 882,008 | -0.29(-0.47%) |
Dec 23, 2009 | 62.99 | 63.13 | 62.91 | 63.04 | 1,129,905 | +0.20(+0.32%) |
Dec 22, 2009 | 63.26 | 63.26 | 62.70 | 62.85 | 2,650,676 | -0.26(-0.42%) |
Dec 21, 2009 | 63.31 | 63.38 | 63.04 | 63.11 | 1,139,488 | -0.31(-0.48%) |
Dec 18, 2009 | 63.61 | 63.72 | 63.39 | 63.42 | 1,320,495 | -0.10(-0.16%) |
Dec 17, 2009 | 63.39 | 63.54 | 63.20 | 63.52 | 2,377,217 | +0.27(+0.43%) |
Dec 16, 2009 | 63.10 | 63.51 | 63.10 | 63.25 | 1,603,724 | +0.24(+0.38%) |
Dec 15, 2009 | 63.25 | 63.28 | 63.01 | 63.01 | 1,473,564 | -0.46(-0.72%) |
Dec 14, 2009 | 63.37 | 63.47 | 63.28 | 63.46 | 1,695,322 | +0.35(+0.55%) |
Dec 11, 2009 | 63.45 | 63.45 | 63.04 | 63.12 | 2,234,481 | -0.30(-0.47%) |
Dec 10, 2009 | 63.20 | 63.55 | 63.20 | 63.42 | 2,088,454 | +0.05(+0.09%) |
Dec 09, 2009 | 63.78 | 63.89 | 63.33 | 63.36 | 2,578,400 | -0.37(-0.57%) |
Dec 08, 2009 | 63.81 | 63.89 | 63.70 | 63.73 | 1,585,951 | +0.27(+0.43%) |
Dec 07, 2009 | 63.57 | 63.57 | 63.30 | 63.46 | 1,879,842 | -0.03(-0.05%) |
Dec 04, 2009 | 63.60 | 63.62 | 63.30 | 63.49 | 2,143,072 | -0.26(-0.41%) |
Dec 03, 2009 | 63.72 | 63.79 | 63.65 | 63.75 | 905,306 | -0.02(-0.03%) |
Dec 02, 2009 | 63.75 | 63.86 | 63.60 | 63.77 | 1,952,468 | +0.01(+0.02%) |
Dec 01, 2009 | 63.95 | 64.03 | 63.76 | 63.76 | 1,445,519 | -0.59(-0.92%) |
Nov 30, 2009 | 64.01 | 64.35 | 63.91 | 64.35 | 2,333,020 | +0.32(+0.50%) |
Nov 27, 2009 | 63.62 | 64.04 | 63.60 | 64.03 | 574,291 | -0.02(-0.03%) |
Nov 25, 2009 | 63.86 | 64.08 | 63.73 | 64.05 | 1,117,987 | +0.23(+0.37%) |
Nov 24, 2009 | 63.57 | 63.93 | 63.57 | 63.82 | 1,279,999 | +0.25(+0.39%) |
Nov 23, 2009 | 63.36 | 63.60 | 63.27 | 63.57 | 1,904,868 | +0.00(+0.00%) |
Nov 20, 2009 | 63.92 | 63.97 | 63.56 | 63.57 | 1,047,600 | -0.30(-0.47%) |
Nov 19, 2009 | 63.80 | 63.98 | 63.71 | 63.87 | 1,425,076 | +0.08(+0.12%) |
Nov 18, 2009 | 63.85 | 64.11 | 63.68 | 63.79 | 1,198,110 | -0.21(-0.33%) |
Nov 17, 2009 | 63.78 | 64.00 | 63.69 | 64.00 | 978,384 | +0.10(+0.15%) |
Nov 16, 2009 | 63.60 | 63.91 | 63.51 | 63.91 | 1,902,600 | +0.30(+0.47%) |
Nov 13, 2009 | 63.37 | 63.61 | 63.33 | 63.61 | 1,092,940 | +0.19(+0.29%) |
Nov 12, 2009 | 63.39 | 63.56 | 63.04 | 63.42 | 1,738,363 | +0.00(+0.00%) |
Nov 11, 2009 | 63.36 | 63.60 | 63.29 | 63.42 | 1,146,776 | +0.23(+0.37%) |
Nov 10, 2009 | 63.30 | 63.40 | 63.17 | 63.19 | 1,010,511 | -0.04(-0.07%) |
Nov 09, 2009 | 63.23 | 63.31 | 63.16 | 63.23 | 990,072 | +0.04(+0.06%) |
Nov 06, 2009 | 63.02 | 63.19 | 62.79 | 63.19 | 1,155,095 | +0.17(+0.27%) |
Nov 05, 2009 | 62.94 | 63.03 | 62.84 | 63.03 | 1,175,750 | +0.04(+0.07%) |
Nov 04, 2009 | 62.71 | 63.01 | 62.70 | 62.98 | 1,266,723 | +0.25(+0.39%) |
Nov 03, 2009 | 63.01 | 63.02 | 62.62 | 62.74 | 1,350,716 | -0.29(-0.46%) |
Nov 02, 2009 | 63.20 | 63.22 | 62.86 | 63.03 | 1,639,194 | -0.38(-0.61%) |
Oct 30, 2009 | 63.06 | 63.41 | 62.96 | 63.41 | 2,366,029 | +0.56(+0.90%) |
Oct 29, 2009 | 63.01 | 63.04 | 62.63 | 62.85 | 1,553,969 | +0.08(+0.12%) |
Oct 28, 2009 | 63.12 | 63.27 | 62.59 | 62.77 | 1,856,962 | -0.43(-0.67%) |
Oct 27, 2009 | 62.97 | 63.28 | 62.73 | 63.19 | 1,220,913 | +0.54(+0.86%) |
Oct 26, 2009 | 63.00 | 63.04 | 62.62 | 62.65 | 1,589,323 | -0.26(-0.42%) |
Oct 23, 2009 | 63.13 | 63.22 | 62.92 | 62.92 | 1,067,304 | -0.35(-0.55%) |
Oct 22, 2009 | 63.08 | 63.27 | 62.89 | 63.27 | 1,178,478 | +0.37(+0.59%) |
Oct 21, 2009 | 63.03 | 63.10 | 62.84 | 62.89 | 1,640,912 | -0.26(-0.42%) |
Oct 20, 2009 | 63.28 | 63.34 | 63.12 | 63.16 | 1,455,513 | +0.40(+0.64%) |
Oct 19, 2009 | 62.57 | 62.93 | 62.47 | 62.76 | 1,375,080 | +0.32(+0.51%) |
Oct 16, 2009 | 62.38 | 62.53 | 62.26 | 62.44 | 1,460,226 | +0.05(+0.08%) |
Oct 15, 2009 | 62.40 | 62.53 | 62.15 | 62.39 | 1,827,078 | -0.01(-0.02%) |
Oct 14, 2009 | 62.55 | 62.74 | 62.40 | 62.40 | 1,969,200 | -0.30(-0.48%) |
Oct 13, 2009 | 62.64 | 62.79 | 62.52 | 62.70 | 1,338,395 | +0.12(+0.19%) |
Oct 12, 2009 | 62.38 | 62.64 | 62.17 | 62.58 | 1,145,141 | +0.22(+0.35%) |
Oct 09, 2009 | 62.93 | 62.93 | 62.25 | 62.37 | 2,495,377 | -0.55(-0.88%) |
Oct 08, 2009 | 63.35 | 63.39 | 62.91 | 62.92 | 1,687,300 | -0.35(-0.56%) |
Oct 07, 2009 | 63.04 | 63.30 | 62.87 | 63.27 | 1,501,196 | +0.40(+0.64%) |
Oct 06, 2009 | 63.24 | 63.24 | 62.83 | 62.87 | 2,450,246 | -0.13(-0.21%) |
Oct 05, 2009 | 62.62 | 63.00 | 62.62 | 63.00 | 1,777,598 | +0.34(+0.54%) |
Oct 02, 2009 | 63.24 | 63.24 | 62.58 | 62.67 | 5,530,318 | -0.41(-0.65%) |