Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 71.26 | 71.52 | 71.24 | 71.47 | 1,096,039 | +0.16(+0.23%) |
Jan 28, 2010 | 71.30 | 71.41 | 71.26 | 71.30 | 937,466 | -0.06(-0.09%) |
Jan 27, 2010 | 71.34 | 71.51 | 71.32 | 71.37 | 905,283 | -0.05(-0.08%) |
Jan 26, 2010 | 71.47 | 71.51 | 71.34 | 71.42 | 1,886,200 | +0.09(+0.12%) |
Jan 25, 2010 | 71.36 | 71.36 | 71.20 | 71.33 | 752,897 | -0.01(-0.01%) |
Jan 22, 2010 | 71.28 | 71.46 | 71.26 | 71.34 | 624,667 | +0.04(+0.06%) |
Jan 21, 2010 | 71.28 | 71.47 | 71.21 | 71.30 | 790,903 | +0.02(+0.03%) |
Jan 20, 2010 | 71.21 | 71.30 | 71.16 | 71.28 | 899,335 | +0.18(+0.26%) |
Jan 19, 2010 | 71.16 | 71.20 | 71.02 | 71.09 | 1,105,132 | -0.11(-0.16%) |
Jan 15, 2010 | 71.23 | 71.21 | 71.21 | 71.21 | 842,409 | +0.13(+0.19%) |
Jan 14, 2010 | 71.00 | 71.15 | 70.94 | 71.07 | 729,966 | +0.18(+0.26%) |
Jan 13, 2010 | 71.09 | 71.14 | 70.88 | 70.89 | 777,305 | -0.30(-0.42%) |
Jan 12, 2010 | 70.94 | 71.19 | 70.90 | 71.19 | 2,662,734 | +0.45(+0.64%) |
Jan 11, 2010 | 70.78 | 70.83 | 70.69 | 70.74 | 1,002,145 | -0.05(-0.08%) |
Jan 08, 2010 | 70.94 | 70.94 | 70.71 | 70.79 | 603,641 | +0.04(+0.06%) |
Jan 07, 2010 | 70.79 | 70.83 | 70.66 | 70.75 | 1,033,346 | -0.08(-0.12%) |
Jan 06, 2010 | 70.90 | 70.90 | 70.62 | 70.83 | 1,045,816 | -0.04(-0.06%) |
Jan 05, 2010 | 70.76 | 70.90 | 70.70 | 70.87 | 732,760 | +0.32(+0.45%) |
Jan 04, 2010 | 70.53 | 70.62 | 70.44 | 70.55 | 1,446,548 | +0.08(+0.12%) |
Dec 31, 2009 | 70.37 | 70.47 | 70.47 | 70.47 | 954,428 | -0.09(-0.13%) |
Dec 30, 2009 | 70.55 | 70.56 | 70.40 | 70.56 | 778,894 | +0.18(+0.25%) |
Dec 29, 2009 | 70.42 | 70.48 | 70.34 | 70.38 | 1,220,926 | -0.12(-0.17%) |
Dec 28, 2009 | 70.87 | 70.96 | 70.48 | 70.50 | 5,063,996 | -0.43(-0.61%) |
Dec 24, 2009 | 70.94 | 71.02 | 70.84 | 70.94 | 569,103 | -0.12(-0.17%) |
Dec 23, 2009 | 71.08 | 71.16 | 71.02 | 71.06 | 862,500 | +0.03(+0.04%) |
Dec 22, 2009 | 71.11 | 71.14 | 70.94 | 71.03 | 892,298 | -0.33(-0.47%) |
Dec 21, 2009 | 71.48 | 71.50 | 71.22 | 71.37 | 920,292 | -0.17(-0.24%) |
Dec 18, 2009 | 71.58 | 71.71 | 71.53 | 71.54 | 770,025 | +0.00(+0.00%) |
Dec 17, 2009 | 71.57 | 71.60 | 71.45 | 71.54 | 705,260 | +0.12(+0.16%) |
Dec 16, 2009 | 71.37 | 71.52 | 71.37 | 71.42 | 759,914 | +0.13(+0.18%) |
Dec 15, 2009 | 71.33 | 71.41 | 71.27 | 71.29 | 695,808 | -0.20(-0.28%) |
Dec 14, 2009 | 71.52 | 71.54 | 71.46 | 71.49 | 619,789 | +0.04(+0.06%) |
Dec 11, 2009 | 71.53 | 71.54 | 71.41 | 71.45 | 757,234 | -0.17(-0.24%) |
Dec 10, 2009 | 71.62 | 71.67 | 71.51 | 71.62 | 780,547 | -0.05(-0.08%) |
Dec 09, 2009 | 71.78 | 71.84 | 71.64 | 71.67 | 666,430 | -0.08(-0.10%) |
Dec 08, 2009 | 71.81 | 71.90 | 71.73 | 71.75 | 1,037,113 | +0.10(+0.13%) |
Dec 07, 2009 | 71.61 | 71.71 | 71.54 | 71.65 | 817,248 | +0.07(+0.10%) |
Dec 04, 2009 | 71.48 | 71.64 | 71.34 | 71.58 | 1,820,258 | -0.14(-0.20%) |
Dec 03, 2009 | 71.67 | 71.73 | 71.55 | 71.73 | 1,090,505 | +0.01(+0.01%) |
Dec 02, 2009 | 71.84 | 71.88 | 71.67 | 71.72 | 703,213 | -0.14(-0.19%) |
Dec 01, 2009 | 71.95 | 71.99 | 71.82 | 71.86 | 1,154,964 | -0.42(-0.58%) |
Nov 30, 2009 | 72.14 | 72.27 | 71.94 | 72.27 | 926,399 | +0.12(+0.17%) |
Nov 27, 2009 | 71.92 | 72.15 | 71.91 | 72.15 | 267,187 | +0.06(+0.09%) |
Nov 25, 2009 | 71.99 | 72.09 | 71.90 | 72.09 | 612,351 | +0.07(+0.09%) |
Nov 24, 2009 | 71.88 | 72.02 | 71.73 | 72.02 | 743,804 | +0.21(+0.29%) |
Nov 23, 2009 | 71.74 | 71.82 | 71.65 | 71.81 | 689,070 | -0.01(-0.02%) |
Nov 20, 2009 | 71.82 | 71.84 | 71.73 | 71.82 | 618,593 | +0.03(+0.04%) |
Nov 19, 2009 | 71.83 | 71.87 | 71.70 | 71.80 | 576,323 | +0.08(+0.10%) |
Nov 18, 2009 | 71.84 | 71.95 | 71.64 | 71.72 | 773,235 | -0.15(-0.21%) |
Nov 17, 2009 | 71.75 | 71.87 | 71.71 | 71.87 | 997,743 | +0.06(+0.09%) |
Nov 16, 2009 | 71.58 | 71.90 | 71.58 | 71.81 | 702,655 | +0.17(+0.24%) |
Nov 13, 2009 | 71.52 | 71.64 | 71.42 | 71.64 | 597,313 | +0.08(+0.10%) |
Nov 12, 2009 | 71.38 | 71.56 | 71.26 | 71.56 | 742,370 | +0.14(+0.20%) |
Nov 11, 2009 | 71.37 | 71.58 | 71.34 | 71.42 | 746,486 | +0.03(+0.04%) |
Nov 10, 2009 | 71.43 | 71.49 | 71.30 | 71.39 | 680,107 | +0.02(+0.03%) |
Nov 09, 2009 | 71.33 | 71.41 | 71.26 | 71.37 | 745,778 | +0.10(+0.13%) |
Nov 06, 2009 | 71.19 | 71.34 | 71.15 | 71.28 | 637,702 | +0.06(+0.09%) |
Nov 05, 2009 | 71.02 | 71.25 | 70.82 | 71.22 | 1,316,468 | +0.18(+0.26%) |
Nov 04, 2009 | 71.19 | 71.30 | 71.03 | 71.03 | 718,515 | -0.12(-0.16%) |
Nov 03, 2009 | 71.30 | 71.37 | 71.14 | 71.15 | 1,002,340 | -0.10(-0.13%) |