Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 71.45 | 71.51 | 71.41 | 71.50 | 635,100 | +0.05(+0.07%) |
Aug 28, 2009 | 71.33 | 71.45 | 71.33 | 71.45 | 896,748 | +0.08(+0.11%) |
Aug 27, 2009 | 71.37 | 71.41 | 71.34 | 71.37 | 710,302 | -0.01(-0.01%) |
Aug 26, 2009 | 71.40 | 71.41 | 71.34 | 71.38 | 860,481 | +0.04(+0.06%) |
Aug 25, 2009 | 71.35 | 71.36 | 71.28 | 71.34 | 779,853 | +0.00(+0.00%) |
Aug 24, 2009 | 71.24 | 71.35 | 71.22 | 71.34 | 652,363 | +0.09(+0.12%) |
Aug 21, 2009 | 71.36 | 71.39 | 71.23 | 71.25 | 995,398 | -0.11(-0.16%) |
Aug 20, 2009 | 71.37 | 71.40 | 71.35 | 71.36 | 691,066 | -0.02(-0.02%) |
Aug 19, 2009 | 71.39 | 71.41 | 71.35 | 71.38 | 1,294,262 | +0.03(+0.05%) |
Aug 18, 2009 | 71.36 | 71.37 | 71.31 | 71.35 | 811,724 | -0.02(-0.02%) |
Aug 17, 2009 | 71.33 | 71.40 | 71.33 | 71.36 | 881,213 | +0.08(+0.11%) |
Aug 14, 2009 | 71.23 | 71.35 | 71.22 | 71.29 | 604,449 | +0.05(+0.07%) |
Aug 13, 2009 | 71.16 | 71.24 | 71.12 | 71.24 | 1,026,731 | +0.12(+0.17%) |
Aug 12, 2009 | 71.12 | 71.14 | 71.04 | 71.12 | 1,005,707 | +0.03(+0.04%) |
Aug 11, 2009 | 71.03 | 71.11 | 71.03 | 71.09 | 1,022,044 | +0.08(+0.11%) |
Aug 10, 2009 | 70.95 | 71.04 | 70.95 | 71.01 | 749,936 | +0.11(+0.16%) |
Aug 07, 2009 | 70.92 | 70.95 | 70.88 | 70.90 | 1,399,211 | -0.12(-0.17%) |
Aug 06, 2009 | 71.01 | 71.06 | 71.00 | 71.02 | 1,047,252 | +0.00(+0.00%) |
Aug 05, 2009 | 70.99 | 71.14 | 70.99 | 71.02 | 1,444,161 | -0.03(-0.04%) |
Aug 04, 2009 | 71.12 | 71.14 | 71.01 | 71.05 | 1,103,456 | -0.06(-0.08%) |
Aug 03, 2009 | 71.15 | 71.16 | 71.04 | 71.11 | 1,260,294 | -0.20(-0.28%) |
Jul 31, 2009 | 71.20 | 71.30 | 71.20 | 71.30 | 732,610 | +0.12(+0.17%) |
Jul 30, 2009 | 71.15 | 71.19 | 71.12 | 71.18 | 908,630 | +0.01(+0.01%) |
Jul 29, 2009 | 71.25 | 71.27 | 71.10 | 71.18 | 746,023 | -0.04(-0.06%) |
Jul 28, 2009 | 71.29 | 71.33 | 71.19 | 71.21 | 895,732 | -0.05(-0.08%) |
Jul 27, 2009 | 71.23 | 71.29 | 71.20 | 71.27 | 830,512 | -0.04(-0.06%) |
Jul 24, 2009 | 71.28 | 71.34 | 71.27 | 71.31 | 1,227 | +0.04(+0.06%) |
Jul 23, 2009 | 71.39 | 71.40 | 71.24 | 71.27 | 1,204,224 | -0.13(-0.18%) |
Jul 22, 2009 | 71.48 | 71.48 | 71.38 | 71.40 | 737,030 | -0.03(-0.05%) |
Jul 21, 2009 | 71.32 | 71.49 | 71.32 | 71.43 | 1,257,884 | +0.09(+0.12%) |
Jul 20, 2009 | 71.28 | 71.38 | 71.27 | 71.35 | 949,251 | -0.01(-0.01%) |
Jul 17, 2009 | 71.33 | 71.37 | 71.32 | 71.35 | 977,796 | -0.03(-0.04%) |
Jul 16, 2009 | 71.41 | 71.42 | 71.36 | 71.38 | 592,052 | +0.11(+0.16%) |
Jul 15, 2009 | 71.38 | 71.40 | 71.27 | 71.27 | 876,909 | -0.17(-0.24%) |
Jul 14, 2009 | 71.43 | 71.49 | 71.41 | 71.44 | 573,719 | -0.05(-0.07%) |
Jul 13, 2009 | 71.52 | 71.54 | 71.47 | 71.49 | 821,285 | -0.04(-0.06%) |
Jul 10, 2009 | 71.52 | 71.55 | 71.48 | 71.53 | 781,858 | +0.07(+0.10%) |
Jul 09, 2009 | 71.44 | 71.50 | 71.43 | 71.47 | 967,159 | -0.03(-0.05%) |
Jul 08, 2009 | 71.41 | 71.53 | 71.37 | 71.50 | 908,077 | +0.11(+0.16%) |
Jul 07, 2009 | 71.40 | 71.46 | 71.36 | 71.39 | 1,958,053 | -0.01(-0.01%) |
Jul 06, 2009 | 71.36 | 71.43 | 71.35 | 71.40 | 556,756 | +0.03(+0.04%) |
Jul 02, 2009 | 71.37 | 71.40 | 71.33 | 71.37 | 638,834 | +0.08(+0.11%) |
Jul 01, 2009 | 71.22 | 71.29 | 71.19 | 71.29 | 1,411,027 | -0.03(-0.04%) |
Jun 30, 2009 | 71.26 | 71.35 | 71.24 | 71.32 | 825,376 | -0.01(-0.01%) |
Jun 29, 2009 | 71.34 | 71.35 | 71.30 | 71.33 | 765,547 | +0.00(+0.00%) |
Jun 26, 2009 | 71.30 | 71.35 | 71.29 | 71.33 | 812,332 | +0.03(+0.05%) |
Jun 25, 2009 | 71.24 | 71.32 | 71.22 | 71.29 | 1,456,834 | +0.14(+0.19%) |
Jun 24, 2009 | 71.20 | 71.32 | 71.14 | 71.16 | 820,026 | -0.01(-0.01%) |
Jun 23, 2009 | 71.12 | 71.22 | 71.11 | 71.17 | 846,593 | +0.00(+0.00%) |
Jun 22, 2009 | 71.10 | 71.17 | 71.10 | 71.17 | 1,237,465 | +0.09(+0.13%) |
Jun 19, 2009 | 71.02 | 71.10 | 70.97 | 71.07 | 1,233,785 | +0.04(+0.06%) |
Jun 18, 2009 | 71.12 | 71.12 | 70.98 | 71.03 | 727,471 | -0.12(-0.17%) |
Jun 17, 2009 | 71.16 | 71.20 | 71.11 | 71.15 | 882,832 | +0.08(+0.11%) |
Jun 16, 2009 | 71.02 | 71.12 | 71.00 | 71.07 | 1,322,092 | +0.08(+0.11%) |
Jun 15, 2009 | 71.00 | 71.04 | 70.97 | 71.00 | 1,125,992 | +0.05(+0.07%) |
Jun 12, 2009 | 70.87 | 70.98 | 70.86 | 70.95 | 713,350 | +0.08(+0.11%) |
Jun 11, 2009 | 70.82 | 70.91 | 70.81 | 70.87 | 895,467 | +0.01(+0.01%) |
Jun 10, 2009 | 70.89 | 70.94 | 70.77 | 70.86 | 891,280 | -0.01(-0.01%) |
Jun 09, 2009 | 70.84 | 70.92 | 70.84 | 70.87 | 1,169,080 | +0.16(+0.23%) |
Jun 08, 2009 | 70.82 | 70.84 | 70.71 | 70.71 | 1,292,116 | -0.19(-0.26%) |
Jun 05, 2009 | 71.06 | 71.17 | 70.87 | 70.89 | 1,406,863 | -0.47(-0.66%) |
Jun 04, 2009 | 71.35 | 71.43 | 71.35 | 71.36 | 1,404,201 | -0.07(-0.09%) |
Jun 03, 2009 | 71.39 | 71.44 | 71.35 | 71.43 | 1,440,973 | +0.13(+0.18%) |
Jun 02, 2009 | 71.35 | 71.40 | 71.30 | 71.30 | 2,593,915 | -0.03(-0.04%) |