Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 77.42 | 75.77 | 75.77 | 75.77 | 414,184 | -1.71(-2.21%) |
Dec 30, 2009 | 78.08 | 79.10 | 77.03 | 77.48 | 444,684 | -1.41(-1.78%) |
Dec 29, 2009 | 78.99 | 79.77 | 78.89 | 78.89 | 288,141 | -0.39(-0.49%) |
Dec 28, 2009 | 79.74 | 79.83 | 78.83 | 79.28 | 252,532 | -0.38(-0.48%) |
Dec 24, 2009 | 79.66 | 80.34 | 79.43 | 79.66 | 152,611 | +0.27(+0.34%) |
Dec 23, 2009 | 79.63 | 79.91 | 79.04 | 79.39 | 275,654 | +0.14(+0.17%) |
Dec 22, 2009 | 77.76 | 79.37 | 77.68 | 79.25 | 383,537 | +1.83(+2.36%) |
Dec 21, 2009 | 75.89 | 77.56 | 75.89 | 77.42 | 466,223 | +2.09(+2.78%) |
Dec 18, 2009 | 73.73 | 75.33 | 73.49 | 75.33 | 747,909 | +1.91(+2.60%) |
Dec 17, 2009 | 72.69 | 73.96 | 72.69 | 73.42 | 315,224 | -0.26(-0.36%) |
Dec 16, 2009 | 73.66 | 74.11 | 73.36 | 73.69 | 344,718 | +0.24(+0.32%) |
Dec 15, 2009 | 73.93 | 74.43 | 73.28 | 73.45 | 371,238 | -0.70(-0.95%) |
Dec 14, 2009 | 73.85 | 74.15 | 73.64 | 74.15 | 407,555 | +0.67(+0.91%) |
Dec 11, 2009 | 73.34 | 73.81 | 73.18 | 73.48 | 504,588 | +0.32(+0.44%) |
Dec 10, 2009 | 73.28 | 74.15 | 72.75 | 73.16 | 496,164 | +1.08(+1.49%) |
Dec 09, 2009 | 71.75 | 72.45 | 70.58 | 72.08 | 753,875 | +2.17(+3.10%) |
Dec 08, 2009 | 69.65 | 71.80 | 69.00 | 69.91 | 436,123 | -0.65(-0.92%) |
Dec 07, 2009 | 71.48 | 72.03 | 70.42 | 70.57 | 682,973 | -1.30(-1.80%) |
Dec 04, 2009 | 73.04 | 73.73 | 71.05 | 71.86 | 377,833 | -0.13(-0.18%) |
Dec 03, 2009 | 73.65 | 73.82 | 71.71 | 71.99 | 311,166 | -1.67(-2.27%) |
Dec 02, 2009 | 73.08 | 73.87 | 72.80 | 73.66 | 487,931 | +1.00(+1.38%) |
Dec 01, 2009 | 72.88 | 73.17 | 72.36 | 72.66 | 442,377 | +0.38(+0.53%) |
Nov 30, 2009 | 71.23 | 72.41 | 70.76 | 72.28 | 861,448 | +1.07(+1.50%) |
Nov 27, 2009 | 72.05 | 72.53 | 71.14 | 71.21 | 201,785 | -2.11(-2.88%) |
Nov 25, 2009 | 73.19 | 73.49 | 72.92 | 73.32 | 515,965 | +0.43(+0.59%) |
Nov 24, 2009 | 74.36 | 74.36 | 72.54 | 72.89 | 666,919 | -1.25(-1.69%) |
Nov 23, 2009 | 74.36 | 74.36 | 73.61 | 74.14 | 762,889 | +0.87(+1.19%) |
Nov 20, 2009 | 73.86 | 73.86 | 72.51 | 73.27 | 537,583 | +0.41(+0.56%) |
Nov 19, 2009 | 73.36 | 74.07 | 72.03 | 72.86 | 504,709 | -1.31(-1.76%) |
Nov 18, 2009 | 75.17 | 75.59 | 74.06 | 74.17 | 1,366,823 | -1.01(-1.34%) |
Nov 17, 2009 | 74.93 | 75.54 | 74.19 | 75.18 | 461,344 | -0.08(-0.11%) |
Nov 16, 2009 | 73.53 | 76.09 | 73.45 | 75.26 | 572,450 | +2.44(+3.35%) |
Nov 13, 2009 | 71.65 | 73.55 | 71.49 | 72.82 | 509,776 | +1.21(+1.69%) |
Nov 12, 2009 | 73.15 | 74.08 | 71.40 | 71.61 | 881,050 | -1.54(-2.11%) |
Nov 11, 2009 | 73.28 | 74.56 | 72.66 | 73.15 | 1,052,087 | +0.64(+0.89%) |
Nov 10, 2009 | 72.90 | 73.38 | 71.63 | 72.51 | 746,720 | -0.76(-1.04%) |
Nov 09, 2009 | 71.84 | 73.36 | 71.84 | 73.27 | 463,721 | +2.19(+3.09%) |
Nov 06, 2009 | 69.41 | 71.58 | 69.20 | 71.08 | 966,278 | +0.89(+1.27%) |
Nov 05, 2009 | 67.86 | 70.30 | 67.63 | 70.19 | 598,316 | +2.80(+4.15%) |
Nov 04, 2009 | 67.19 | 69.68 | 65.56 | 67.39 | 851,338 | -0.25(-0.38%) |
Nov 03, 2009 | 66.69 | 69.56 | 65.58 | 67.64 | 1,534,706 | -2.06(-2.95%) |
Nov 02, 2009 | 70.67 | 72.92 | 67.99 | 69.70 | 1,250,566 | -0.91(-1.28%) |
Oct 30, 2009 | 72.26 | 73.08 | 69.82 | 70.61 | 686,241 | -2.83(-3.85%) |
Oct 29, 2009 | 72.74 | 73.89 | 71.98 | 73.44 | 309,977 | +1.79(+2.50%) |
Oct 28, 2009 | 74.24 | 74.79 | 71.39 | 71.65 | 614,416 | -2.93(-3.93%) |
Oct 27, 2009 | 74.53 | 75.24 | 73.24 | 74.58 | 710,377 | +0.50(+0.67%) |
Oct 26, 2009 | 77.13 | 78.44 | 73.81 | 74.08 | 452,937 | -2.64(-3.45%) |
Oct 23, 2009 | 76.77 | 76.91 | 75.55 | 76.73 | 409,788 | -1.96(-2.49%) |
Oct 22, 2009 | 78.00 | 79.29 | 76.78 | 78.69 | 366,716 | +0.61(+0.78%) |
Oct 21, 2009 | 81.09 | 82.09 | 77.97 | 78.08 | 415,234 | -3.03(-3.73%) |
Oct 20, 2009 | 79.86 | 81.30 | 79.80 | 81.10 | 420,769 | +0.07(+0.08%) |
Oct 19, 2009 | 78.91 | 81.69 | 78.30 | 81.03 | 559,137 | +2.22(+2.82%) |
Oct 16, 2009 | 79.10 | 79.41 | 77.61 | 78.81 | 297,996 | -0.93(-1.17%) |
Oct 15, 2009 | 77.30 | 80.51 | 77.30 | 79.74 | 729,023 | +2.29(+2.95%) |
Oct 14, 2009 | 79.41 | 79.41 | 76.91 | 77.46 | 616,743 | -0.92(-1.18%) |
Oct 13, 2009 | 78.17 | 78.97 | 77.09 | 78.38 | 287,016 | -0.12(-0.15%) |
Oct 12, 2009 | 78.85 | 78.93 | 77.76 | 78.50 | 168,756 | +0.31(+0.40%) |
Oct 09, 2009 | 78.43 | 78.55 | 77.75 | 78.19 | 318,933 | -0.34(-0.43%) |
Oct 08, 2009 | 78.95 | 79.80 | 78.04 | 78.52 | 362,444 | +0.36(+0.47%) |
Oct 07, 2009 | 79.07 | 79.27 | 77.50 | 78.16 | 335,339 | -0.97(-1.23%) |
Oct 06, 2009 | 77.91 | 79.70 | 77.87 | 79.13 | 476,434 | +2.06(+2.67%) |
Oct 05, 2009 | 76.39 | 77.66 | 76.14 | 77.08 | 290,565 | +0.88(+1.16%) |
Oct 02, 2009 | 75.90 | 77.38 | 75.30 | 76.19 | 556,625 | -0.82(-1.07%) |