Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 72.36 | 72.50 | 72.16 | 72.50 | 923,502 | +0.12(+0.17%) |
Nov 27, 2009 | 72.14 | 72.38 | 72.14 | 72.38 | 266,351 | +0.06(+0.09%) |
Nov 25, 2009 | 72.21 | 72.32 | 72.13 | 72.32 | 610,436 | +0.07(+0.09%) |
Nov 24, 2009 | 72.11 | 72.25 | 71.95 | 72.25 | 741,478 | +0.21(+0.29%) |
Nov 23, 2009 | 71.97 | 72.05 | 71.88 | 72.03 | 686,915 | -0.01(-0.02%) |
Nov 20, 2009 | 72.04 | 72.07 | 71.95 | 72.05 | 616,659 | +0.03(+0.04%) |
Nov 19, 2009 | 72.06 | 72.10 | 71.92 | 72.02 | 574,521 | +0.08(+0.10%) |
Nov 18, 2009 | 72.06 | 72.18 | 71.86 | 71.95 | 770,817 | -0.15(-0.21%) |
Nov 17, 2009 | 71.97 | 72.10 | 71.93 | 72.10 | 994,624 | +0.06(+0.09%) |
Nov 16, 2009 | 71.81 | 72.13 | 71.81 | 72.03 | 700,458 | +0.17(+0.24%) |
Nov 13, 2009 | 71.75 | 71.86 | 71.64 | 71.86 | 595,445 | +0.08(+0.11%) |
Nov 12, 2009 | 71.60 | 71.79 | 71.48 | 71.79 | 740,049 | +0.14(+0.20%) |
Nov 11, 2009 | 71.59 | 71.80 | 71.56 | 71.64 | 744,152 | +0.03(+0.04%) |
Nov 10, 2009 | 71.66 | 71.71 | 71.53 | 71.62 | 677,980 | +0.02(+0.03%) |
Nov 09, 2009 | 71.55 | 71.64 | 71.48 | 71.60 | 743,446 | +0.10(+0.13%) |
Nov 06, 2009 | 71.41 | 71.56 | 71.37 | 71.50 | 635,708 | +0.06(+0.09%) |
Nov 05, 2009 | 71.25 | 71.47 | 71.04 | 71.44 | 1,312,352 | +0.19(+0.26%) |
Nov 04, 2009 | 71.41 | 71.53 | 71.25 | 71.25 | 716,269 | -0.12(-0.16%) |
Nov 03, 2009 | 71.52 | 71.60 | 71.36 | 71.37 | 999,206 | -0.10(-0.13%) |
Nov 02, 2009 | 71.62 | 71.66 | 71.41 | 71.47 | 1,513,267 | -0.34(-0.47%) |
Oct 30, 2009 | 71.59 | 71.82 | 71.56 | 71.80 | 752,049 | +0.27(+0.38%) |
Oct 29, 2009 | 71.61 | 71.64 | 71.45 | 71.53 | 861,794 | -0.14(-0.20%) |
Oct 28, 2009 | 71.58 | 71.70 | 71.47 | 71.67 | 951,203 | +0.10(+0.14%) |
Oct 27, 2009 | 71.39 | 71.61 | 71.32 | 71.57 | 613,147 | +0.28(+0.39%) |
Oct 26, 2009 | 71.44 | 71.57 | 71.27 | 71.29 | 686,793 | -0.19(-0.27%) |
Oct 23, 2009 | 71.51 | 71.55 | 71.45 | 71.48 | 988,655 | -0.09(-0.12%) |
Oct 22, 2009 | 71.52 | 71.62 | 71.45 | 71.57 | 757,097 | -0.11(-0.15%) |
Oct 21, 2009 | 71.61 | 71.68 | 71.44 | 71.68 | 672,143 | -0.05(-0.07%) |
Oct 20, 2009 | 71.69 | 71.73 | 71.60 | 71.73 | 690,764 | +0.17(+0.24%) |
Oct 19, 2009 | 71.46 | 71.55 | 71.27 | 71.55 | 664,803 | +0.14(+0.20%) |
Oct 16, 2009 | 71.37 | 71.47 | 71.30 | 71.41 | 669,438 | -0.01(-0.01%) |
Oct 15, 2009 | 71.40 | 71.47 | 71.27 | 71.42 | 1,062,102 | -0.11(-0.15%) |
Oct 14, 2009 | 71.45 | 71.62 | 71.45 | 71.53 | 717,257 | -0.17(-0.24%) |
Oct 13, 2009 | 71.63 | 71.71 | 71.56 | 71.70 | 554,911 | +0.18(+0.25%) |
Oct 12, 2009 | 71.46 | 71.56 | 71.38 | 71.52 | 608,606 | +0.16(+0.23%) |
Oct 09, 2009 | 71.71 | 71.73 | 71.35 | 71.36 | 828,277 | -0.50(-0.70%) |
Oct 08, 2009 | 72.00 | 72.01 | 71.71 | 71.86 | 747,337 | -0.05(-0.07%) |
Oct 07, 2009 | 71.84 | 71.97 | 71.78 | 71.90 | 775,793 | +0.29(+0.40%) |
Oct 06, 2009 | 71.79 | 71.81 | 71.62 | 71.62 | 742,907 | -0.10(-0.14%) |
Oct 05, 2009 | 71.81 | 71.90 | 71.69 | 71.72 | 973,469 | +0.05(+0.07%) |
Oct 02, 2009 | 71.94 | 73.95 | 71.61 | 71.67 | 997,945 | -0.14(-0.19%) |
Oct 01, 2009 | 71.69 | 71.82 | 71.52 | 71.81 | 1,145,362 | -0.07(-0.10%) |
Sep 30, 2009 | 71.69 | 71.88 | 71.69 | 71.88 | 1,195,202 | +0.13(+0.18%) |
Sep 29, 2009 | 71.71 | 71.83 | 71.61 | 71.75 | 1,368,742 | -0.03(-0.04%) |
Sep 28, 2009 | 71.75 | 71.82 | 71.65 | 71.77 | 891,006 | -0.01(-0.02%) |
Sep 25, 2009 | 71.63 | 71.79 | 71.59 | 71.79 | 747,491 | +0.21(+0.30%) |
Sep 24, 2009 | 71.51 | 71.65 | 71.47 | 71.58 | 670,171 | +0.09(+0.12%) |
Sep 23, 2009 | 71.34 | 71.51 | 71.25 | 71.49 | 900,084 | +0.18(+0.25%) |
Sep 22, 2009 | 71.27 | 71.47 | 71.27 | 71.31 | 827,639 | -0.05(-0.07%) |
Sep 21, 2009 | 71.38 | 71.51 | 71.31 | 71.36 | 632,913 | -0.05(-0.08%) |
Sep 18, 2009 | 71.42 | 71.51 | 71.33 | 71.41 | 686,376 | -0.18(-0.25%) |
Sep 17, 2009 | 71.29 | 71.59 | 71.24 | 71.59 | 683,724 | +0.39(+0.55%) |
Sep 16, 2009 | 71.32 | 71.34 | 71.17 | 71.20 | 867,873 | -0.00(-0.00%) |
Sep 15, 2009 | 71.22 | 71.36 | 71.18 | 71.20 | 688,382 | -0.11(-0.15%) |
Sep 14, 2009 | 71.25 | 71.51 | 71.25 | 71.31 | 547,950 | -0.10(-0.14%) |
Sep 11, 2009 | 71.46 | 71.57 | 71.34 | 71.41 | 653,131 | -0.01(-0.01%) |
Sep 10, 2009 | 71.16 | 71.48 | 71.05 | 71.42 | 827,833 | +0.36(+0.51%) |
Sep 09, 2009 | 70.89 | 71.10 | 70.84 | 71.06 | 884,162 | +0.14(+0.19%) |
Sep 08, 2009 | 70.94 | 71.10 | 70.92 | 70.92 | 691,068 | -0.10(-0.14%) |
Sep 04, 2009 | 71.14 | 71.22 | 70.97 | 71.02 | 791,596 | -0.14(-0.19%) |
Sep 03, 2009 | 71.13 | 71.27 | 71.01 | 71.16 | 1,096,046 | -0.13(-0.18%) |
Sep 02, 2009 | 71.01 | 71.37 | 70.91 | 71.29 | 1,230,716 | +0.38(+0.53%) |