Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 72.46 | 71.81 | 71.81 | 71.81 | 2,305,918 | -1.48(-2.02%) |
Dec 30, 2009 | 73.14 | 73.35 | 72.58 | 73.29 | 1,846,564 | +0.01(+0.01%) |
Dec 29, 2009 | 71.45 | 73.43 | 71.29 | 73.28 | 3,388,946 | +1.84(+2.58%) |
Dec 28, 2009 | 71.02 | 71.81 | 70.86 | 71.44 | 2,468,664 | +0.39(+0.55%) |
Dec 24, 2009 | 72.28 | 72.62 | 70.86 | 71.05 | 1,694,515 | -1.02(-1.42%) |
Dec 23, 2009 | 71.64 | 72.28 | 71.30 | 72.07 | 2,523,210 | +0.22(+0.31%) |
Dec 22, 2009 | 72.82 | 73.49 | 71.66 | 71.85 | 4,131,211 | -1.05(-1.44%) |
Dec 21, 2009 | 73.51 | 74.17 | 72.38 | 72.90 | 4,227,430 | -0.20(-0.27%) |
Dec 18, 2009 | 73.22 | 73.79 | 71.88 | 73.10 | 5,582,883 | +0.41(+0.57%) |
Dec 17, 2009 | 74.42 | 74.95 | 72.62 | 72.68 | 9,761,033 | -5.27(-6.77%) |
Dec 16, 2009 | 79.11 | 79.67 | 77.23 | 77.96 | 4,067,966 | -0.65(-0.83%) |
Dec 15, 2009 | 77.84 | 79.16 | 77.44 | 78.61 | 5,722,359 | +0.69(+0.88%) |
Dec 14, 2009 | 76.93 | 78.00 | 76.88 | 77.93 | 3,073,267 | +2.25(+2.98%) |
Dec 11, 2009 | 75.66 | 76.54 | 75.37 | 75.67 | 2,109,717 | -0.09(-0.11%) |
Dec 10, 2009 | 76.81 | 77.45 | 75.44 | 75.76 | 2,761,551 | -0.83(-1.08%) |
Dec 09, 2009 | 77.74 | 77.74 | 75.81 | 76.58 | 3,939,121 | -0.76(-0.98%) |
Dec 08, 2009 | 76.99 | 77.98 | 76.59 | 77.34 | 7,980,029 | +2.03(+2.70%) |
Dec 07, 2009 | 75.73 | 76.10 | 75.20 | 75.31 | 2,639,125 | -0.35(-0.47%) |
Dec 04, 2009 | 74.93 | 75.76 | 74.05 | 75.66 | 3,401,322 | +1.71(+2.32%) |
Dec 03, 2009 | 75.39 | 75.62 | 73.81 | 73.95 | 3,772,743 | -1.00(-1.33%) |
Dec 02, 2009 | 73.90 | 75.10 | 73.61 | 74.95 | 2,876,496 | +1.05(+1.42%) |
Dec 01, 2009 | 73.48 | 74.49 | 72.99 | 73.90 | 3,712,182 | +1.23(+1.69%) |
Nov 30, 2009 | 71.30 | 72.90 | 70.63 | 72.67 | 3,027,870 | +1.55(+2.18%) |
Nov 27, 2009 | 69.95 | 71.88 | 69.56 | 71.12 | 1,737,980 | -0.73(-1.02%) |
Nov 25, 2009 | 70.46 | 71.89 | 70.43 | 71.85 | 2,441,612 | +1.47(+2.09%) |
Nov 24, 2009 | 70.93 | 71.56 | 70.17 | 70.38 | 1,748,125 | -0.71(-0.99%) |
Nov 23, 2009 | 71.42 | 72.12 | 70.65 | 71.08 | 2,595,040 | +0.71(+1.01%) |
Nov 20, 2009 | 70.50 | 71.08 | 69.35 | 70.37 | 2,815,399 | -0.60(-0.85%) |
Nov 19, 2009 | 71.72 | 71.93 | 70.09 | 70.97 | 2,286,220 | -1.06(-1.47%) |
Nov 18, 2009 | 73.15 | 73.35 | 71.71 | 72.03 | 2,711,245 | -1.33(-1.82%) |
Nov 17, 2009 | 72.87 | 73.51 | 72.34 | 73.36 | 4,268,570 | +0.40(+0.54%) |
Nov 16, 2009 | 71.88 | 73.07 | 71.49 | 72.97 | 3,715,391 | +2.44(+3.45%) |
Nov 13, 2009 | 70.12 | 70.75 | 69.63 | 70.53 | 2,253,039 | +1.04(+1.50%) |
Nov 12, 2009 | 70.83 | 71.25 | 69.29 | 69.49 | 2,924,605 | -1.50(-2.11%) |
Nov 11, 2009 | 71.02 | 72.08 | 70.48 | 70.99 | 4,511,383 | +0.32(+0.45%) |
Nov 10, 2009 | 69.43 | 70.80 | 69.10 | 70.67 | 4,032,282 | +0.78(+1.12%) |
Nov 09, 2009 | 66.96 | 69.91 | 66.27 | 69.89 | 4,777,225 | +3.53(+5.32%) |
Nov 06, 2009 | 64.06 | 66.57 | 64.06 | 66.36 | 3,364,349 | +1.82(+2.83%) |
Nov 05, 2009 | 63.27 | 64.81 | 63.25 | 64.54 | 2,561,962 | +1.79(+2.85%) |
Nov 04, 2009 | 64.91 | 64.94 | 62.62 | 62.75 | 3,090,802 | -1.64(-2.55%) |
Nov 03, 2009 | 62.87 | 64.61 | 62.46 | 64.39 | 4,089,809 | +1.69(+2.69%) |
Nov 02, 2009 | 62.82 | 63.51 | 61.77 | 62.70 | 3,191,025 | +0.15(+0.25%) |
Oct 30, 2009 | 64.31 | 65.03 | 62.31 | 62.55 | 3,450,610 | -1.94(-3.02%) |
Oct 29, 2009 | 64.01 | 65.15 | 63.49 | 64.49 | 3,180,771 | +1.21(+1.92%) |
Oct 28, 2009 | 64.11 | 64.91 | 63.06 | 63.28 | 3,319,643 | -1.07(-1.66%) |
Oct 27, 2009 | 66.22 | 66.39 | 64.25 | 64.35 | 4,064,237 | -1.79(-2.71%) |
Oct 26, 2009 | 66.38 | 68.05 | 65.85 | 66.14 | 2,435,155 | -0.21(-0.31%) |
Oct 23, 2009 | 67.23 | 67.39 | 66.02 | 66.34 | 3,328,837 | -1.60(-2.36%) |
Oct 22, 2009 | 68.47 | 68.48 | 66.60 | 67.94 | 2,693,927 | -0.56(-0.82%) |
Oct 21, 2009 | 70.12 | 70.85 | 68.37 | 68.50 | 2,549,545 | -1.78(-2.53%) |
Oct 20, 2009 | 69.35 | 70.41 | 69.30 | 70.28 | 3,974,314 | +1.45(+2.11%) |
Oct 19, 2009 | 69.11 | 69.41 | 68.59 | 68.83 | 2,423,176 | -0.05(-0.07%) |
Oct 16, 2009 | 68.92 | 69.42 | 68.41 | 68.88 | 3,330,405 | -0.75(-1.08%) |
Oct 15, 2009 | 68.68 | 69.81 | 68.37 | 69.63 | 3,481,969 | +0.54(+0.78%) |
Oct 14, 2009 | 68.12 | 69.18 | 67.90 | 69.09 | 3,526,109 | +1.81(+2.69%) |
Oct 13, 2009 | 66.76 | 67.30 | 65.90 | 67.28 | 2,929,580 | +0.49(+0.73%) |
Oct 12, 2009 | 67.07 | 67.35 | 66.33 | 66.79 | 1,764,490 | +0.12(+0.18%) |
Oct 09, 2009 | 67.21 | 67.55 | 66.34 | 66.67 | 2,841,106 | -0.59(-0.88%) |
Oct 08, 2009 | 66.03 | 67.89 | 65.58 | 67.26 | 8,108,000 | +1.69(+2.57%) |
Oct 07, 2009 | 64.50 | 65.68 | 64.09 | 65.58 | 2,860,018 | +0.97(+1.51%) |
Oct 06, 2009 | 65.03 | 66.23 | 64.02 | 64.60 | 3,580,147 | -0.32(-0.49%) |
Oct 05, 2009 | 63.49 | 65.10 | 63.06 | 64.92 | 3,652,475 | +1.61(+2.54%) |
Oct 02, 2009 | 62.99 | 63.83 | 62.34 | 63.31 | 3,904,901 | -0.09(-0.14%) |