Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 74.38 | 74.43 | 74.43 | 74.43 | 9,720 | -0.16(-0.22%) |
Dec 30, 2009 | 74.36 | 74.60 | 74.32 | 74.60 | 36,368 | +0.21(+0.28%) |
Dec 29, 2009 | 74.42 | 74.48 | 74.13 | 74.39 | 23,593 | -0.09(-0.12%) |
Dec 28, 2009 | 74.53 | 74.60 | 74.38 | 74.48 | 12,893 | -0.17(-0.23%) |
Dec 24, 2009 | 74.56 | 74.89 | 74.56 | 74.65 | 16,068 | -0.06(-0.08%) |
Dec 23, 2009 | 74.78 | 74.97 | 74.63 | 74.71 | 17,643 | -0.01(-0.01%) |
Dec 22, 2009 | 74.75 | 74.90 | 74.63 | 74.72 | 21,666 | -0.13(-0.18%) |
Dec 21, 2009 | 75.05 | 75.23 | 74.85 | 74.85 | 20,722 | -0.39(-0.52%) |
Dec 18, 2009 | 75.60 | 75.61 | 75.21 | 75.24 | 8,182 | -0.14(-0.18%) |
Dec 17, 2009 | 75.44 | 75.51 | 75.17 | 75.38 | 65,852 | +0.10(+0.13%) |
Dec 16, 2009 | 75.36 | 75.41 | 75.15 | 75.28 | 13,584 | +0.23(+0.30%) |
Dec 15, 2009 | 75.13 | 75.20 | 75.02 | 75.05 | 4,192 | -0.17(-0.22%) |
Dec 14, 2009 | 75.24 | 75.32 | 75.16 | 75.22 | 3,779 | +0.01(+0.01%) |
Dec 11, 2009 | 75.05 | 75.21 | 74.96 | 75.21 | 15,726 | -0.00(-0.00%) |
Dec 10, 2009 | 75.39 | 75.39 | 75.17 | 75.21 | 7,804 | -0.06(-0.08%) |
Dec 09, 2009 | 75.42 | 75.51 | 75.28 | 75.28 | 11,819 | -0.11(-0.14%) |
Dec 08, 2009 | 75.73 | 75.94 | 75.36 | 75.39 | 5,056 | +0.09(+0.12%) |
Dec 07, 2009 | 75.04 | 75.45 | 75.04 | 75.29 | 10,121 | +0.13(+0.17%) |
Dec 04, 2009 | 75.01 | 75.34 | 75.01 | 75.17 | 5,890 | -0.21(-0.27%) |
Dec 03, 2009 | 75.24 | 75.69 | 75.24 | 75.37 | 7,334 | -0.35(-0.46%) |
Dec 02, 2009 | 75.81 | 75.85 | 75.67 | 75.72 | 6,036 | -0.04(-0.05%) |
Dec 01, 2009 | 75.78 | 75.99 | 75.75 | 75.75 | 8,794 | -0.35(-0.46%) |
Nov 30, 2009 | 76.21 | 76.29 | 76.05 | 76.10 | 16,875 | +0.35(+0.46%) |
Nov 27, 2009 | 76.20 | 76.20 | 75.75 | 75.75 | 1,241 | -0.23(-0.30%) |
Nov 25, 2009 | 75.63 | 75.98 | 75.63 | 75.98 | 1,390 | +0.21(+0.28%) |
Nov 24, 2009 | 75.75 | 75.88 | 75.49 | 75.77 | 3,000 | +0.14(+0.19%) |
Nov 23, 2009 | 75.38 | 75.64 | 75.38 | 75.63 | 3,512 | +0.01(+0.02%) |
Nov 20, 2009 | 75.68 | 75.68 | 75.34 | 75.61 | 6,353 | +0.26(+0.35%) |
Nov 19, 2009 | 75.41 | 75.72 | 75.35 | 75.35 | 10,870 | -0.02(-0.03%) |
Nov 18, 2009 | 75.79 | 75.79 | 75.32 | 75.37 | 11,261 | -0.15(-0.20%) |
Nov 17, 2009 | 75.39 | 75.73 | 75.29 | 75.52 | 17,027 | -0.11(-0.14%) |
Nov 16, 2009 | 75.42 | 75.63 | 75.39 | 75.63 | 3,317 | +0.42(+0.56%) |
Nov 13, 2009 | 75.29 | 75.29 | 75.05 | 75.21 | 3,055 | +0.04(+0.06%) |
Nov 12, 2009 | 75.30 | 75.30 | 74.99 | 75.17 | 5,454 | -0.16(-0.21%) |
Nov 11, 2009 | 75.30 | 75.46 | 75.20 | 75.32 | 4,681 | +0.09(+0.12%) |
Nov 10, 2009 | 75.07 | 75.37 | 74.95 | 75.23 | 7,501 | +0.20(+0.27%) |
Nov 09, 2009 | 75.18 | 75.36 | 74.89 | 75.03 | 25,828 | -0.16(-0.21%) |
Nov 06, 2009 | 75.11 | 75.19 | 74.91 | 75.19 | 4,329 | +0.07(+0.09%) |
Nov 05, 2009 | 75.30 | 75.31 | 74.69 | 75.12 | 6,039 | -0.95(-1.24%) |
Nov 04, 2009 | 74.73 | 76.07 | 74.73 | 76.06 | 3,034 | +1.17(+1.57%) |
Nov 03, 2009 | 75.26 | 75.27 | 74.89 | 74.89 | 7,501 | -0.35(-0.47%) |
Nov 02, 2009 | 75.31 | 77.05 | 75.02 | 75.24 | 15,710 | -0.17(-0.23%) |
Oct 30, 2009 | 75.10 | 75.47 | 75.10 | 75.41 | 14,838 | +0.51(+0.68%) |
Oct 29, 2009 | 75.39 | 75.40 | 74.84 | 74.90 | 5,887 | -0.42(-0.56%) |
Oct 28, 2009 | 75.36 | 75.39 | 75.26 | 75.32 | 8,614 | +0.16(+0.21%) |
Oct 27, 2009 | 75.11 | 75.27 | 74.88 | 75.17 | 2,792 | +0.40(+0.53%) |
Oct 26, 2009 | 75.05 | 78.03 | 74.77 | 74.77 | 3,406 | -0.31(-0.41%) |
Oct 23, 2009 | 74.97 | 75.21 | 74.97 | 75.07 | 4,162 | -0.13(-0.18%) |
Oct 22, 2009 | 75.24 | 75.29 | 75.04 | 75.21 | 3,523 | +0.05(+0.07%) |
Oct 21, 2009 | 75.24 | 75.31 | 75.16 | 75.16 | 6,835 | -0.40(-0.53%) |
Oct 20, 2009 | 75.51 | 75.56 | 75.30 | 75.56 | 6,467 | +0.49(+0.65%) |
Oct 19, 2009 | 74.91 | 75.21 | 74.91 | 75.07 | 3,841 | +0.04(+0.05%) |
Oct 16, 2009 | 74.80 | 75.11 | 74.72 | 75.03 | 28,071 | -0.02(-0.03%) |
Oct 15, 2009 | 75.07 | 75.11 | 74.96 | 75.05 | 7,446 | -0.09(-0.11%) |
Oct 14, 2009 | 75.30 | 75.30 | 75.14 | 75.14 | 2,459 | -0.09(-0.11%) |
Oct 13, 2009 | 75.10 | 75.34 | 75.04 | 75.22 | 2,776 | +0.23(+0.30%) |
Oct 12, 2009 | 74.93 | 75.21 | 74.93 | 74.99 | 7,741 | -0.11(-0.15%) |
Oct 09, 2009 | 75.24 | 75.45 | 74.93 | 75.11 | 89,977 | -0.62(-0.82%) |
Oct 08, 2009 | 75.95 | 76.00 | 75.48 | 75.73 | 11,213 | -0.09(-0.11%) |
Oct 07, 2009 | 75.72 | 75.92 | 75.64 | 75.81 | 6,277 | +0.25(+0.33%) |
Oct 06, 2009 | 75.68 | 75.71 | 75.54 | 75.56 | 5,160 | -0.16(-0.22%) |
Oct 05, 2009 | 75.88 | 75.90 | 75.63 | 75.73 | 10,264 | -0.05(-0.07%) |
Oct 02, 2009 | 75.95 | 76.00 | 75.67 | 75.78 | 8,038 | +0.08(+0.10%) |