Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 70.85 | 71.04 | 70.82 | 71.04 | 1,185,362 | +0.29(+0.42%) |
Aug 28, 2009 | 70.68 | 70.94 | 70.63 | 70.74 | 737,367 | -0.05(-0.07%) |
Aug 27, 2009 | 70.68 | 70.84 | 70.63 | 70.79 | 713,510 | -0.05(-0.08%) |
Aug 26, 2009 | 70.81 | 70.91 | 70.76 | 70.85 | 1,013,766 | +0.10(+0.14%) |
Aug 25, 2009 | 70.49 | 70.82 | 70.49 | 70.74 | 699,024 | +0.12(+0.16%) |
Aug 24, 2009 | 70.41 | 70.72 | 70.31 | 70.63 | 636,030 | +0.29(+0.41%) |
Aug 21, 2009 | 70.77 | 70.79 | 70.34 | 70.34 | 739,291 | -0.41(-0.58%) |
Aug 20, 2009 | 70.70 | 70.76 | 68.44 | 70.75 | 873,549 | +0.12(+0.16%) |
Aug 19, 2009 | 70.57 | 70.75 | 70.49 | 70.63 | 712,935 | +0.14(+0.20%) |
Aug 18, 2009 | 70.63 | 70.72 | 70.49 | 70.49 | 647,721 | -0.12(-0.16%) |
Aug 17, 2009 | 70.57 | 70.74 | 70.37 | 70.61 | 924,340 | +0.18(+0.25%) |
Aug 14, 2009 | 70.46 | 70.64 | 70.35 | 70.43 | 664,101 | +0.12(+0.17%) |
Aug 13, 2009 | 70.18 | 70.46 | 70.08 | 70.31 | 766,811 | +0.18(+0.25%) |
Aug 12, 2009 | 70.19 | 70.22 | 69.88 | 70.13 | 984,063 | -0.03(-0.05%) |
Aug 11, 2009 | 70.09 | 70.17 | 69.96 | 70.16 | 1,085,576 | +0.25(+0.35%) |
Aug 10, 2009 | 69.69 | 69.95 | 69.43 | 69.92 | 1,348,041 | +0.54(+0.78%) |
Aug 07, 2009 | 69.46 | 69.72 | 69.22 | 69.38 | 1,576,895 | -0.42(-0.60%) |
Aug 06, 2009 | 69.79 | 69.90 | 69.68 | 69.79 | 826,276 | +0.03(+0.05%) |
Aug 05, 2009 | 69.88 | 69.88 | 69.66 | 69.76 | 890,529 | -0.06(-0.09%) |
Aug 04, 2009 | 70.20 | 70.25 | 69.75 | 69.82 | 921,954 | -0.17(-0.24%) |
Aug 03, 2009 | 70.19 | 70.20 | 69.87 | 69.99 | 1,049,318 | -0.42(-0.59%) |
Jul 31, 2009 | 70.31 | 70.57 | 70.17 | 70.41 | 1,550,420 | +0.36(+0.51%) |
Jul 30, 2009 | 69.85 | 70.14 | 69.80 | 70.05 | 1,623,329 | +0.09(+0.13%) |
Jul 29, 2009 | 70.04 | 70.12 | 69.77 | 69.97 | 660,926 | +0.12(+0.18%) |
Jul 28, 2009 | 69.66 | 70.02 | 69.66 | 69.84 | 987,669 | -0.03(-0.05%) |
Jul 27, 2009 | 69.67 | 69.91 | 69.56 | 69.88 | 1,293,468 | -0.05(-0.07%) |
Jul 24, 2009 | 69.79 | 70.03 | 69.73 | 69.92 | 1,304 | +0.00(+0.00%) |
Jul 23, 2009 | 70.16 | 70.16 | 69.82 | 69.92 | 826,495 | -0.18(-0.25%) |
Jul 22, 2009 | 70.27 | 70.31 | 70.02 | 70.10 | 659,675 | -0.24(-0.34%) |
Jul 21, 2009 | 69.72 | 70.35 | 69.72 | 70.34 | 1,189,953 | +0.48(+0.69%) |
Jul 20, 2009 | 69.66 | 69.99 | 69.64 | 69.86 | 988,858 | +0.08(+0.12%) |
Jul 17, 2009 | 69.66 | 69.84 | 69.64 | 69.77 | 640,199 | +0.00(+0.00%) |
Jul 16, 2009 | 69.66 | 69.90 | 69.66 | 69.77 | 601,399 | +0.22(+0.31%) |
Jul 15, 2009 | 69.80 | 69.92 | 69.56 | 69.56 | 1,243,980 | -0.46(-0.65%) |
Jul 14, 2009 | 70.07 | 70.18 | 69.94 | 70.01 | 775,575 | -0.21(-0.30%) |
Jul 13, 2009 | 70.32 | 70.40 | 70.18 | 70.22 | 582,428 | -0.03(-0.05%) |
Jul 10, 2009 | 70.15 | 70.34 | 70.09 | 70.26 | 738,857 | +0.24(+0.34%) |
Jul 09, 2009 | 69.97 | 70.13 | 69.87 | 70.02 | 878,611 | -0.20(-0.28%) |
Jul 08, 2009 | 69.82 | 70.22 | 69.82 | 70.22 | 1,156,778 | +0.38(+0.55%) |
Jul 07, 2009 | 69.65 | 69.86 | 69.64 | 69.84 | 759,273 | +0.23(+0.32%) |
Jul 06, 2009 | 69.58 | 69.73 | 69.56 | 69.61 | 639,243 | -0.05(-0.08%) |
Jul 02, 2009 | 69.49 | 69.77 | 69.49 | 69.66 | 780,347 | +0.16(+0.24%) |
Jul 01, 2009 | 69.40 | 69.57 | 69.36 | 69.50 | 659,734 | -0.26(-0.37%) |
Jun 30, 2009 | 69.64 | 69.86 | 69.60 | 69.76 | 1,179,357 | +0.01(+0.02%) |
Jun 29, 2009 | 69.68 | 69.91 | 69.68 | 69.75 | 583,371 | -0.06(-0.09%) |
Jun 26, 2009 | 69.72 | 69.81 | 69.60 | 69.81 | 690,123 | +0.20(+0.29%) |
Jun 25, 2009 | 69.43 | 69.74 | 69.41 | 69.60 | 842,122 | +0.32(+0.46%) |
Jun 24, 2009 | 69.42 | 69.65 | 69.28 | 69.28 | 769,719 | -0.18(-0.27%) |
Jun 23, 2009 | 69.28 | 69.52 | 69.17 | 69.47 | 767,676 | +0.23(+0.33%) |
Jun 22, 2009 | 69.36 | 69.41 | 69.15 | 69.24 | 756,730 | +0.10(+0.15%) |
Jun 19, 2009 | 68.74 | 69.15 | 68.74 | 69.14 | 855,635 | +0.25(+0.37%) |
Jun 18, 2009 | 69.21 | 69.22 | 68.87 | 68.89 | 805,774 | -0.45(-0.65%) |
Jun 17, 2009 | 69.32 | 69.50 | 69.21 | 69.34 | 665,997 | +0.14(+0.20%) |
Jun 16, 2009 | 69.06 | 69.27 | 68.94 | 69.20 | 630,845 | +0.10(+0.14%) |
Jun 15, 2009 | 69.04 | 69.10 | 68.82 | 69.10 | 718,918 | +0.26(+0.38%) |
Jun 12, 2009 | 68.52 | 68.91 | 68.52 | 68.85 | 524,140 | +0.33(+0.49%) |
Jun 11, 2009 | 68.22 | 68.75 | 67.99 | 68.51 | 705,546 | +0.24(+0.35%) |
Jun 10, 2009 | 68.30 | 68.66 | 68.27 | 68.27 | 1,131,251 | -0.19(-0.28%) |
Jun 09, 2009 | 68.39 | 68.54 | 68.28 | 68.46 | 647,591 | +0.31(+0.45%) |
Jun 08, 2009 | 68.45 | 68.50 | 68.16 | 68.16 | 949,953 | -0.18(-0.27%) |
Jun 05, 2009 | 68.63 | 68.68 | 68.34 | 68.34 | 701,405 | -0.36(-0.52%) |
Jun 04, 2009 | 69.17 | 69.17 | 68.66 | 68.70 | 866,614 | -0.57(-0.83%) |
Jun 03, 2009 | 68.98 | 69.30 | 68.98 | 69.27 | 1,168,035 | +0.19(+0.28%) |
Jun 02, 2009 | 69.02 | 69.10 | 68.67 | 69.08 | 904,970 | +0.47(+0.69%) |