Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 81.26 | 79.75 | 79.75 | 79.75 | 1,849,562 | -1.11(-1.38%) |
Dec 30, 2009 | 80.61 | 81.63 | 80.45 | 80.86 | 253,422 | -0.14(-0.17%) |
Dec 29, 2009 | 81.69 | 81.69 | 80.53 | 81.00 | 383,559 | -0.48(-0.59%) |
Dec 28, 2009 | 81.26 | 82.10 | 81.14 | 81.48 | 487,470 | +0.60(+0.74%) |
Dec 24, 2009 | 80.44 | 80.91 | 80.41 | 80.88 | 199,177 | +0.48(+0.60%) |
Dec 23, 2009 | 79.13 | 80.56 | 79.13 | 80.40 | 791,919 | +1.35(+1.71%) |
Dec 22, 2009 | 76.44 | 79.39 | 76.44 | 79.04 | 907,155 | +2.89(+3.80%) |
Dec 21, 2009 | 75.49 | 76.98 | 75.49 | 76.15 | 465,893 | +0.80(+1.07%) |
Dec 18, 2009 | 74.30 | 75.70 | 73.84 | 75.35 | 1,452,519 | +1.04(+1.39%) |
Dec 17, 2009 | 76.61 | 76.97 | 74.30 | 74.31 | 902,408 | -2.80(-3.63%) |
Dec 16, 2009 | 75.43 | 77.15 | 75.17 | 77.11 | 931,038 | +1.75(+2.32%) |
Dec 15, 2009 | 74.28 | 76.32 | 73.78 | 75.36 | 870,489 | +0.68(+0.91%) |
Dec 14, 2009 | 74.81 | 75.20 | 74.35 | 74.68 | 687,692 | +0.24(+0.32%) |
Dec 11, 2009 | 73.98 | 74.56 | 73.72 | 74.44 | 764,143 | +0.80(+1.09%) |
Dec 10, 2009 | 72.79 | 73.76 | 72.73 | 73.64 | 503,954 | +0.93(+1.28%) |
Dec 09, 2009 | 72.54 | 72.94 | 70.75 | 72.71 | 871,306 | -0.09(-0.12%) |
Dec 08, 2009 | 72.72 | 73.35 | 71.20 | 72.79 | 604,766 | -0.08(-0.11%) |
Dec 07, 2009 | 74.18 | 74.26 | 72.84 | 72.87 | 786,108 | -1.83(-2.45%) |
Dec 04, 2009 | 74.66 | 75.45 | 73.67 | 74.70 | 338,249 | +1.04(+1.41%) |
Dec 03, 2009 | 75.79 | 75.79 | 73.52 | 73.66 | 558,905 | -1.85(-2.45%) |
Dec 02, 2009 | 74.63 | 75.72 | 74.26 | 75.51 | 548,458 | +1.39(+1.88%) |
Dec 01, 2009 | 73.58 | 75.13 | 72.83 | 74.12 | 708,237 | +1.29(+1.77%) |
Nov 30, 2009 | 72.42 | 73.01 | 71.68 | 72.83 | 898,159 | -0.09(-0.12%) |
Nov 27, 2009 | 72.59 | 73.61 | 71.25 | 72.92 | 534,805 | -1.66(-2.23%) |
Nov 25, 2009 | 73.45 | 75.27 | 73.45 | 74.58 | 549,881 | -0.44(-0.58%) |
Nov 24, 2009 | 75.63 | 75.73 | 73.66 | 75.02 | 613,206 | -0.12(-0.15%) |
Nov 23, 2009 | 73.53 | 75.63 | 73.53 | 75.14 | 953,401 | +1.77(+2.41%) |
Nov 20, 2009 | 73.27 | 73.58 | 72.70 | 73.36 | 980,523 | -0.04(-0.05%) |
Nov 19, 2009 | 74.59 | 74.86 | 72.91 | 73.40 | 818,797 | -1.47(-1.96%) |
Nov 18, 2009 | 77.18 | 77.32 | 74.82 | 74.87 | 1,042,359 | -2.57(-3.32%) |
Nov 17, 2009 | 77.54 | 77.95 | 76.91 | 77.45 | 474,729 | -0.51(-0.66%) |
Nov 16, 2009 | 77.71 | 78.28 | 77.48 | 77.96 | 784,272 | +0.44(+0.56%) |
Nov 13, 2009 | 77.34 | 78.05 | 76.70 | 77.52 | 522,186 | +0.83(+1.08%) |
Nov 12, 2009 | 77.47 | 78.23 | 76.49 | 76.69 | 805,886 | -1.10(-1.42%) |
Nov 11, 2009 | 77.22 | 78.18 | 76.63 | 77.80 | 696,322 | +1.40(+1.84%) |
Nov 10, 2009 | 76.91 | 77.49 | 75.69 | 76.39 | 773,153 | -0.58(-0.75%) |
Nov 09, 2009 | 75.41 | 77.34 | 75.06 | 76.97 | 642,243 | +2.05(+2.74%) |
Nov 06, 2009 | 74.27 | 75.36 | 73.55 | 74.92 | 716,811 | +0.44(+0.58%) |
Nov 05, 2009 | 73.68 | 75.20 | 73.60 | 74.49 | 1,088,861 | +1.33(+1.82%) |
Nov 04, 2009 | 74.70 | 75.03 | 72.92 | 73.15 | 941,985 | -0.69(-0.93%) |
Nov 03, 2009 | 73.51 | 74.38 | 73.14 | 73.84 | 922,880 | +0.18(+0.25%) |
Nov 02, 2009 | 74.26 | 74.82 | 73.04 | 73.66 | 1,166,563 | +0.10(+0.13%) |
Oct 30, 2009 | 75.31 | 76.17 | 73.06 | 73.56 | 1,383,376 | -1.89(-2.50%) |
Oct 29, 2009 | 74.68 | 79.71 | 73.28 | 75.44 | 2,789,777 | +1.09(+1.47%) |
Oct 28, 2009 | 76.69 | 77.27 | 74.06 | 74.35 | 1,403,179 | -2.97(-3.84%) |
Oct 27, 2009 | 79.24 | 79.24 | 76.33 | 77.32 | 1,325,752 | -1.68(-2.13%) |
Oct 26, 2009 | 79.73 | 80.58 | 78.36 | 79.00 | 872,271 | -0.34(-0.43%) |
Oct 23, 2009 | 79.13 | 81.07 | 78.78 | 79.34 | 678,891 | -1.29(-1.60%) |
Oct 22, 2009 | 79.08 | 81.00 | 77.95 | 80.63 | 968,861 | +1.51(+1.91%) |
Oct 21, 2009 | 80.39 | 81.92 | 79.01 | 79.12 | 1,014,996 | -1.24(-1.54%) |
Oct 20, 2009 | 80.01 | 82.03 | 79.84 | 80.36 | 938,283 | -2.36(-2.85%) |
Oct 19, 2009 | 82.02 | 83.02 | 81.26 | 82.72 | 687,232 | +1.10(+1.35%) |
Oct 16, 2009 | 81.57 | 82.05 | 80.52 | 81.62 | 764,925 | -0.46(-0.57%) |
Oct 15, 2009 | 81.75 | 82.47 | 81.53 | 82.08 | 511,540 | -0.16(-0.20%) |
Oct 14, 2009 | 83.16 | 83.16 | 81.43 | 82.25 | 1,161,949 | -0.18(-0.22%) |
Oct 13, 2009 | 81.46 | 83.14 | 81.45 | 82.43 | 2,186,881 | +1.19(+1.46%) |
Oct 12, 2009 | 81.41 | 82.54 | 80.49 | 81.24 | 2,056,263 | -0.42(-0.51%) |
Oct 09, 2009 | 77.74 | 82.27 | 77.64 | 81.66 | 2,182,313 | +3.02(+3.84%) |
Oct 08, 2009 | 76.25 | 78.65 | 75.45 | 78.64 | 2,050,915 | +3.11(+4.12%) |
Oct 07, 2009 | 72.55 | 75.70 | 72.55 | 75.52 | 1,203,322 | +2.65(+3.64%) |
Oct 06, 2009 | 71.58 | 73.95 | 70.82 | 72.87 | 784,070 | +1.74(+2.45%) |
Oct 05, 2009 | 70.69 | 71.58 | 70.19 | 71.13 | 539,106 | +1.00(+1.42%) |
Oct 02, 2009 | 68.81 | 70.49 | 68.20 | 70.13 | 793,607 | +0.34(+0.49%) |