Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 67.27 | 66.65 | 66.65 | 66.65 | 10,108,586 | -0.97(-1.43%) |
Dec 30, 2009 | 67.40 | 67.71 | 67.23 | 67.62 | 10,198,289 | -0.40(-0.58%) |
Dec 29, 2009 | 67.67 | 68.41 | 67.40 | 68.02 | 10,983,854 | +0.44(+0.65%) |
Dec 28, 2009 | 67.75 | 67.97 | 67.23 | 67.58 | 10,376,174 | -0.44(-0.65%) |
Dec 24, 2009 | 67.75 | 68.19 | 67.67 | 68.02 | 4,217,656 | +0.13(+0.19%) |
Dec 23, 2009 | 68.11 | 68.19 | 67.45 | 67.89 | 9,610,459 | -0.31(-0.45%) |
Dec 22, 2009 | 68.59 | 69.12 | 67.97 | 68.19 | 10,929,106 | -1.01(-1.46%) |
Dec 21, 2009 | 69.12 | 69.56 | 68.44 | 69.21 | 12,060,400 | +0.53(+0.77%) |
Dec 18, 2009 | 70.09 | 70.09 | 68.67 | 68.68 | 17,978,802 | -0.88(-1.27%) |
Dec 17, 2009 | 68.68 | 70.26 | 68.50 | 69.56 | 15,492,703 | +0.26(+0.38%) |
Dec 16, 2009 | 69.60 | 69.82 | 68.99 | 69.30 | 16,470,089 | -0.09(-0.13%) |
Dec 15, 2009 | 69.74 | 70.57 | 68.94 | 69.38 | 17,977,944 | -0.88(-1.25%) |
Dec 14, 2009 | 70.66 | 70.71 | 70.13 | 70.26 | 9,953,629 | +0.13(+0.19%) |
Dec 11, 2009 | 69.25 | 70.49 | 69.12 | 70.13 | 12,813,730 | +1.37(+1.99%) |
Dec 10, 2009 | 69.65 | 69.82 | 68.50 | 68.77 | 12,657,515 | -0.22(-0.32%) |
Dec 09, 2009 | 69.30 | 69.56 | 68.37 | 68.99 | 13,315,427 | -0.26(-0.38%) |
Dec 08, 2009 | 70.04 | 70.18 | 68.94 | 69.25 | 17,888,400 | -1.59(-2.24%) |
Dec 07, 2009 | 70.79 | 71.54 | 70.53 | 70.84 | 14,619,876 | -0.53(-0.74%) |
Dec 04, 2009 | 71.98 | 72.64 | 70.75 | 71.37 | 20,067,032 | +0.88(+1.25%) |
Dec 03, 2009 | 71.01 | 71.85 | 70.49 | 70.49 | 16,918,900 | -0.31(-0.44%) |
Dec 02, 2009 | 71.01 | 71.45 | 70.31 | 70.79 | 14,819,242 | -0.44(-0.62%) |
Dec 01, 2009 | 71.67 | 72.03 | 70.31 | 71.23 | 22,250,084 | +0.66(+0.94%) |
Nov 30, 2009 | 69.69 | 70.75 | 69.65 | 70.57 | 15,921,864 | +0.35(+0.50%) |
Nov 27, 2009 | 68.24 | 70.84 | 67.40 | 70.22 | 13,828,165 | -1.06(-1.48%) |
Nov 25, 2009 | 71.54 | 71.59 | 70.65 | 71.28 | 10,934,721 | +0.26(+0.37%) |
Nov 24, 2009 | 70.84 | 71.37 | 70.13 | 71.01 | 18,316,970 | +0.44(+0.62%) |
Nov 23, 2009 | 69.74 | 70.66 | 69.74 | 70.57 | 16,772,522 | +1.89(+2.76%) |
Nov 20, 2009 | 68.99 | 69.25 | 68.06 | 68.68 | 14,508,789 | -0.75(-1.08%) |
Nov 19, 2009 | 70.13 | 70.31 | 68.61 | 69.43 | 15,826,812 | -1.45(-2.05%) |
Nov 18, 2009 | 70.53 | 71.10 | 70.26 | 70.88 | 10,789,077 | +0.31(+0.44%) |
Nov 17, 2009 | 70.31 | 70.84 | 70.00 | 70.57 | 11,808,913 | +0.09(+0.12%) |
Nov 16, 2009 | 69.60 | 71.32 | 69.47 | 70.49 | 22,297,870 | +1.50(+2.17%) |
Nov 13, 2009 | 69.03 | 69.60 | 68.55 | 68.99 | 14,852,912 | -0.40(-0.57%) |
Nov 12, 2009 | 69.60 | 70.22 | 68.99 | 69.38 | 14,893,714 | -0.35(-0.51%) |
Nov 11, 2009 | 70.22 | 70.35 | 68.94 | 69.74 | 16,182,367 | +0.22(+0.32%) |
Nov 10, 2009 | 70.26 | 70.44 | 68.19 | 69.52 | 16,696,819 | -0.31(-0.44%) |
Nov 09, 2009 | 69.16 | 70.13 | 68.72 | 69.82 | 23,355,488 | +2.29(+3.39%) |
Nov 06, 2009 | 63.57 | 68.24 | 65.33 | 67.53 | 37,466,784 | +4.45(+7.05%) |
Nov 05, 2009 | 62.91 | 64.10 | 62.60 | 63.08 | 15,993,543 | +0.57(+0.92%) |
Nov 04, 2009 | 63.61 | 64.27 | 62.34 | 62.51 | 18,193,514 | -0.57(-0.91%) |
Nov 03, 2009 | 62.56 | 63.74 | 62.42 | 63.08 | 17,483,644 | -0.66(-1.04%) |
Nov 02, 2009 | 63.00 | 64.27 | 62.51 | 63.74 | 22,955,780 | +0.93(+1.47%) |
Oct 30, 2009 | 65.77 | 65.82 | 62.34 | 62.82 | 29,475,026 | -2.69(-4.10%) |
Oct 29, 2009 | 64.05 | 66.04 | 63.70 | 65.51 | 18,982,594 | +1.98(+3.12%) |
Oct 28, 2009 | 65.07 | 65.29 | 63.22 | 63.52 | 24,335,740 | -2.25(-3.42%) |
Oct 27, 2009 | 66.39 | 66.70 | 65.46 | 65.77 | 19,846,398 | -0.35(-0.53%) |
Oct 26, 2009 | 67.14 | 68.06 | 65.33 | 66.12 | 21,845,622 | -0.84(-1.25%) |
Oct 23, 2009 | 66.79 | 67.05 | 66.56 | 66.96 | 19,995,498 | -0.62(-0.91%) |
Oct 22, 2009 | 68.28 | 68.64 | 66.56 | 67.58 | 28,392,802 | -0.84(-1.22%) |
Oct 21, 2009 | 68.33 | 70.26 | 68.28 | 68.41 | 21,937,496 | -0.22(-0.32%) |
Oct 20, 2009 | 68.37 | 68.77 | 68.28 | 68.64 | 22,936,262 | -1.15(-1.64%) |
Oct 19, 2009 | 70.71 | 71.06 | 69.60 | 69.78 | 22,511,574 | -1.06(-1.49%) |
Oct 16, 2009 | 72.03 | 72.29 | 69.82 | 70.84 | 41,389,636 | -3.13(-4.23%) |
Oct 15, 2009 | 73.97 | 74.19 | 72.60 | 73.97 | 20,937,128 | -0.22(-0.30%) |
Oct 14, 2009 | 73.88 | 74.32 | 73.08 | 74.19 | 20,999,898 | +1.98(+2.75%) |
Oct 13, 2009 | 71.89 | 72.86 | 70.84 | 72.20 | 16,025,740 | +0.26(+0.37%) |
Oct 12, 2009 | 72.20 | 72.64 | 71.67 | 71.94 | 13,300,965 | +0.66(+0.93%) |
Oct 09, 2009 | 71.37 | 72.12 | 70.93 | 71.28 | 15,982,218 | -0.18(-0.25%) |
Oct 08, 2009 | 72.51 | 72.91 | 71.37 | 71.45 | 17,551,572 | +0.26(+0.37%) |
Oct 07, 2009 | 70.62 | 71.89 | 70.09 | 71.19 | 13,804,639 | +0.35(+0.50%) |
Oct 06, 2009 | 71.10 | 72.25 | 70.49 | 70.84 | 21,716,262 | +1.10(+1.58%) |
Oct 05, 2009 | 68.68 | 70.09 | 68.33 | 69.74 | 16,813,250 | +2.07(+3.06%) |
Oct 02, 2009 | 68.06 | 68.99 | 66.74 | 67.67 | 30,211,568 | -2.69(-3.82%) |