Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 75.74 | 75.99 | 74.11 | 74.27 | 791,650 | -1.50(-1.98%) |
Oct 29, 2009 | 76.54 | 76.84 | 74.84 | 75.77 | 617,006 | -0.29(-0.38%) |
Oct 28, 2009 | 78.08 | 78.31 | 75.82 | 76.06 | 809,644 | -1.96(-2.51%) |
Oct 27, 2009 | 77.94 | 78.83 | 77.84 | 78.02 | 629,525 | +0.31(+0.40%) |
Oct 26, 2009 | 76.28 | 78.00 | 76.14 | 77.71 | 675,961 | +1.32(+1.73%) |
Oct 23, 2009 | 76.48 | 76.57 | 76.18 | 76.39 | 490,253 | +0.05(+0.06%) |
Oct 22, 2009 | 75.39 | 76.48 | 74.68 | 76.34 | 408,267 | +1.31(+1.75%) |
Oct 21, 2009 | 75.23 | 75.65 | 74.94 | 75.03 | 417,919 | -0.30(-0.40%) |
Oct 20, 2009 | 74.90 | 75.47 | 74.82 | 75.33 | 833,834 | +0.81(+1.09%) |
Oct 19, 2009 | 73.94 | 74.64 | 73.65 | 74.52 | 199,359 | +0.81(+1.09%) |
Oct 16, 2009 | 73.47 | 74.03 | 73.11 | 73.71 | 284,595 | +0.04(+0.05%) |
Oct 15, 2009 | 73.42 | 73.71 | 72.95 | 73.67 | 379,524 | +0.23(+0.32%) |
Oct 14, 2009 | 73.01 | 73.57 | 72.48 | 73.44 | 405,621 | +0.90(+1.24%) |
Oct 13, 2009 | 72.69 | 72.76 | 72.23 | 72.54 | 177,326 | -0.53(-0.73%) |
Oct 12, 2009 | 73.17 | 73.47 | 72.69 | 73.07 | 178,735 | -0.18(-0.25%) |
Oct 09, 2009 | 73.38 | 73.48 | 73.01 | 73.26 | 313,592 | +0.21(+0.29%) |
Oct 08, 2009 | 72.63 | 73.49 | 72.40 | 73.04 | 252,809 | +0.83(+1.16%) |
Oct 07, 2009 | 72.21 | 72.35 | 71.83 | 72.21 | 253,166 | -0.14(-0.19%) |
Oct 06, 2009 | 71.76 | 72.62 | 71.39 | 72.35 | 298,546 | +0.78(+1.08%) |
Oct 05, 2009 | 70.99 | 71.58 | 70.82 | 71.57 | 451,328 | +0.50(+0.71%) |
Oct 02, 2009 | 71.25 | 71.87 | 70.99 | 71.07 | 354,512 | -0.69(-0.96%) |
Oct 01, 2009 | 72.75 | 72.75 | 71.70 | 71.75 | 464,040 | -1.31(-1.79%) |
Sep 30, 2009 | 72.24 | 73.23 | 71.78 | 73.06 | 533,857 | +0.48(+0.67%) |
Sep 29, 2009 | 72.41 | 72.64 | 71.85 | 72.58 | 495,869 | +0.39(+0.54%) |
Sep 28, 2009 | 71.66 | 72.45 | 71.48 | 72.19 | 393,891 | +0.50(+0.70%) |
Sep 25, 2009 | 71.78 | 72.36 | 71.26 | 71.69 | 499,137 | -0.13(-0.18%) |
Sep 24, 2009 | 71.97 | 72.14 | 71.55 | 71.81 | 422,466 | +0.19(+0.27%) |
Sep 23, 2009 | 72.07 | 72.22 | 71.62 | 71.62 | 404,142 | -0.48(-0.66%) |
Sep 22, 2009 | 71.62 | 72.18 | 71.57 | 72.09 | 365,601 | +0.29(+0.41%) |
Sep 21, 2009 | 71.59 | 72.04 | 71.49 | 71.80 | 463,947 | -0.23(-0.32%) |
Sep 18, 2009 | 72.62 | 72.62 | 71.80 | 72.04 | 498,864 | -0.12(-0.16%) |
Sep 17, 2009 | 72.60 | 72.92 | 72.02 | 72.15 | 624,494 | +0.13(+0.18%) |
Sep 16, 2009 | 72.23 | 72.58 | 71.80 | 72.03 | 382,037 | -0.34(-0.47%) |
Sep 15, 2009 | 72.59 | 72.66 | 71.95 | 72.36 | 365,042 | -0.07(-0.09%) |
Sep 14, 2009 | 71.72 | 72.66 | 71.53 | 72.43 | 564,796 | +0.68(+0.95%) |
Sep 11, 2009 | 71.19 | 72.04 | 70.57 | 71.75 | 834,445 | +0.56(+0.79%) |
Sep 10, 2009 | 71.20 | 71.57 | 70.71 | 71.19 | 799,811 | -0.02(-0.03%) |
Sep 09, 2009 | 72.22 | 72.22 | 70.93 | 71.21 | 846,641 | -1.05(-1.45%) |
Sep 08, 2009 | 72.47 | 72.47 | 71.59 | 72.26 | 314,935 | -0.06(-0.08%) |
Sep 04, 2009 | 72.04 | 72.65 | 71.72 | 72.32 | 414,190 | +0.30(+0.42%) |
Sep 03, 2009 | 70.67 | 72.02 | 69.02 | 72.02 | 538,120 | +1.26(+1.78%) |
Sep 02, 2009 | 70.47 | 71.00 | 70.04 | 70.75 | 643,115 | -0.03(-0.04%) |
Sep 01, 2009 | 70.64 | 71.35 | 70.42 | 70.78 | 838,639 | -0.07(-0.10%) |
Aug 31, 2009 | 70.66 | 70.99 | 70.44 | 70.85 | 368,885 | +0.09(+0.12%) |
Aug 28, 2009 | 71.29 | 71.49 | 70.58 | 70.76 | 566,942 | -0.41(-0.57%) |
Aug 27, 2009 | 71.42 | 71.88 | 70.49 | 71.17 | 403,862 | -0.47(-0.65%) |
Aug 26, 2009 | 71.77 | 72.09 | 71.26 | 71.64 | 433,218 | -0.40(-0.55%) |
Aug 25, 2009 | 72.67 | 72.82 | 71.64 | 72.04 | 469,914 | -0.08(-0.11%) |
Aug 24, 2009 | 72.75 | 72.80 | 72.01 | 72.11 | 416,319 | -0.28(-0.39%) |
Aug 21, 2009 | 72.23 | 72.82 | 71.74 | 72.39 | 615,891 | +0.66(+0.92%) |
Aug 20, 2009 | 71.90 | 72.04 | 71.46 | 71.73 | 522,769 | -0.45(-0.62%) |
Aug 19, 2009 | 71.27 | 72.27 | 71.25 | 72.18 | 592,022 | +0.36(+0.50%) |
Aug 18, 2009 | 72.25 | 72.63 | 71.61 | 71.82 | 580,050 | -0.32(-0.44%) |
Aug 17, 2009 | 72.51 | 72.51 | 71.81 | 72.14 | 469,230 | -0.55(-0.76%) |
Aug 14, 2009 | 73.62 | 73.62 | 72.17 | 72.69 | 316,676 | -0.48(-0.66%) |
Aug 13, 2009 | 72.98 | 73.18 | 72.41 | 73.18 | 522,373 | +0.03(+0.04%) |
Aug 12, 2009 | 72.29 | 73.50 | 72.04 | 73.15 | 716,540 | +1.10(+1.52%) |
Aug 11, 2009 | 72.12 | 72.37 | 71.79 | 72.05 | 500,838 | -0.15(-0.20%) |
Aug 10, 2009 | 71.87 | 72.27 | 71.30 | 72.20 | 773,254 | +0.33(+0.46%) |
Aug 07, 2009 | 71.46 | 72.23 | 71.06 | 71.87 | 551,096 | +0.81(+1.15%) |
Aug 06, 2009 | 71.30 | 71.63 | 70.78 | 71.06 | 565,519 | -0.12(-0.16%) |
Aug 05, 2009 | 71.16 | 71.81 | 70.78 | 71.17 | 1,005,483 | +0.54(+0.77%) |
Aug 04, 2009 | 69.08 | 71.02 | 69.08 | 70.63 | 1,133,411 | +1.39(+2.00%) |