Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 70.88 | 71.05 | 70.79 | 70.93 | 77,097 | +0.01(+0.01%) |
Nov 27, 2009 | 70.82 | 70.96 | 70.74 | 70.93 | 25,728 | +0.10(+0.14%) |
Nov 25, 2009 | 70.79 | 70.84 | 70.75 | 70.83 | 94,515 | +0.04(+0.06%) |
Nov 24, 2009 | 70.75 | 70.80 | 70.64 | 70.79 | 100,041 | +0.03(+0.04%) |
Nov 23, 2009 | 70.75 | 70.77 | 70.53 | 70.76 | 198,108 | +0.11(+0.16%) |
Nov 20, 2009 | 70.64 | 70.73 | 70.57 | 70.65 | 94,298 | -0.02(-0.03%) |
Nov 19, 2009 | 70.55 | 70.67 | 70.40 | 70.67 | 130,548 | +0.19(+0.27%) |
Nov 18, 2009 | 70.48 | 70.56 | 70.44 | 70.48 | 149,849 | -0.03(-0.05%) |
Nov 17, 2009 | 70.48 | 70.60 | 70.44 | 70.51 | 116,753 | +0.05(+0.06%) |
Nov 16, 2009 | 70.45 | 70.49 | 70.38 | 70.47 | 122,963 | +0.04(+0.06%) |
Nov 13, 2009 | 70.31 | 70.46 | 70.29 | 70.42 | 136,848 | +0.15(+0.22%) |
Nov 12, 2009 | 70.37 | 70.40 | 70.23 | 70.27 | 124,606 | -0.05(-0.07%) |
Nov 11, 2009 | 70.22 | 70.46 | 70.21 | 70.32 | 172,597 | +0.04(+0.06%) |
Nov 10, 2009 | 70.42 | 70.44 | 70.24 | 70.28 | 150,891 | -0.14(-0.20%) |
Nov 09, 2009 | 70.44 | 70.53 | 70.29 | 70.42 | 93,194 | +0.01(+0.02%) |
Nov 06, 2009 | 70.37 | 70.45 | 70.26 | 70.41 | 110,795 | +0.01(+0.01%) |
Nov 05, 2009 | 70.38 | 70.55 | 70.35 | 70.40 | 132,051 | -0.01(-0.01%) |
Nov 04, 2009 | 70.51 | 70.60 | 70.31 | 70.41 | 70,456 | -0.07(-0.10%) |
Nov 03, 2009 | 70.40 | 70.62 | 70.34 | 70.48 | 111,686 | -0.06(-0.08%) |
Nov 02, 2009 | 70.56 | 70.62 | 70.40 | 70.53 | 129,399 | -0.25(-0.35%) |
Oct 30, 2009 | 70.74 | 70.91 | 70.62 | 70.78 | 115,209 | -0.08(-0.11%) |
Oct 29, 2009 | 70.84 | 71.03 | 70.67 | 70.86 | 112,021 | -0.01(-0.02%) |
Oct 28, 2009 | 71.14 | 71.15 | 70.87 | 70.87 | 62,142 | -0.19(-0.27%) |
Oct 27, 2009 | 71.10 | 71.14 | 70.93 | 71.06 | 98,750 | +0.00(+0.00%) |
Oct 26, 2009 | 71.26 | 71.26 | 70.86 | 71.06 | 107,002 | -0.08(-0.12%) |
Oct 23, 2009 | 71.15 | 71.16 | 71.04 | 71.15 | 81,284 | +0.17(+0.23%) |
Oct 22, 2009 | 71.22 | 71.27 | 70.82 | 70.98 | 160,672 | -0.17(-0.23%) |
Oct 21, 2009 | 71.03 | 71.16 | 70.76 | 71.15 | 116,949 | +0.28(+0.39%) |
Oct 20, 2009 | 70.86 | 70.99 | 70.84 | 70.87 | 146,106 | +0.18(+0.25%) |
Oct 19, 2009 | 71.03 | 71.03 | 70.48 | 70.69 | 73,868 | -0.23(-0.32%) |
Oct 16, 2009 | 70.62 | 70.96 | 70.47 | 70.92 | 91,514 | +0.02(+0.03%) |
Oct 15, 2009 | 70.27 | 71.00 | 70.23 | 70.90 | 183,998 | +0.51(+0.73%) |
Oct 14, 2009 | 71.21 | 71.21 | 70.20 | 70.38 | 213,376 | -0.68(-0.96%) |
Oct 13, 2009 | 70.98 | 71.46 | 70.96 | 71.06 | 84,115 | -0.01(-0.01%) |
Oct 12, 2009 | 71.38 | 71.63 | 70.99 | 71.07 | 137,246 | -0.06(-0.09%) |
Oct 09, 2009 | 72.03 | 72.03 | 71.05 | 71.13 | 162,480 | -0.68(-0.94%) |
Oct 08, 2009 | 72.23 | 72.30 | 71.81 | 71.81 | 137,606 | -0.40(-0.55%) |
Oct 07, 2009 | 72.55 | 72.55 | 72.13 | 72.21 | 101,526 | -0.36(-0.49%) |
Oct 06, 2009 | 72.41 | 72.61 | 72.35 | 72.57 | 110,120 | +0.03(+0.04%) |
Oct 05, 2009 | 72.26 | 72.61 | 72.07 | 72.54 | 147,434 | +0.46(+0.64%) |
Oct 02, 2009 | 72.30 | 72.66 | 72.03 | 72.08 | 119,299 | -0.19(-0.26%) |
Oct 01, 2009 | 72.77 | 72.83 | 71.80 | 72.26 | 745,840 | -0.63(-0.86%) |
Sep 30, 2009 | 72.63 | 72.92 | 72.51 | 72.89 | 127,052 | +0.10(+0.14%) |
Sep 29, 2009 | 72.55 | 72.82 | 72.55 | 72.79 | 119,860 | +0.07(+0.09%) |
Sep 28, 2009 | 72.58 | 72.77 | 72.58 | 72.72 | 93,924 | +0.18(+0.24%) |
Sep 25, 2009 | 72.52 | 72.68 | 72.50 | 72.55 | 128,052 | +0.38(+0.53%) |
Sep 24, 2009 | 72.54 | 72.64 | 72.06 | 72.17 | 155,062 | -0.43(-0.59%) |
Sep 23, 2009 | 72.48 | 72.61 | 72.34 | 72.60 | 94,211 | +0.08(+0.10%) |
Sep 22, 2009 | 72.33 | 74.27 | 72.27 | 72.52 | 90,291 | +0.31(+0.43%) |
Sep 21, 2009 | 72.26 | 72.30 | 72.08 | 72.21 | 71,276 | +0.00(+0.00%) |
Sep 18, 2009 | 72.27 | 72.32 | 72.10 | 72.21 | 111,830 | +0.10(+0.14%) |
Sep 17, 2009 | 71.55 | 72.17 | 71.55 | 72.10 | 131,154 | +0.23(+0.32%) |
Sep 16, 2009 | 71.99 | 72.34 | 71.50 | 71.87 | 182,864 | +0.01(+0.02%) |
Sep 15, 2009 | 71.82 | 71.86 | 71.66 | 71.86 | 104,802 | +0.04(+0.06%) |
Sep 14, 2009 | 71.77 | 71.82 | 71.65 | 71.82 | 129,006 | +0.11(+0.15%) |
Sep 11, 2009 | 71.52 | 71.73 | 71.35 | 71.71 | 64,528 | +0.37(+0.52%) |
Sep 10, 2009 | 71.32 | 71.54 | 71.14 | 71.34 | 103,365 | +0.11(+0.15%) |
Sep 09, 2009 | 71.27 | 71.28 | 71.13 | 71.23 | 96,169 | -0.02(-0.02%) |
Sep 08, 2009 | 71.18 | 71.30 | 71.03 | 71.25 | 95,950 | +0.03(+0.04%) |
Sep 04, 2009 | 71.25 | 71.25 | 70.49 | 71.22 | 138,150 | -0.01(-0.01%) |
Sep 03, 2009 | 71.10 | 71.23 | 70.99 | 71.23 | 133,195 | +0.19(+0.26%) |
Sep 02, 2009 | 70.62 | 71.04 | 70.50 | 71.04 | 89,340 | +0.44(+0.62%) |