Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 70.62 | 70.95 | 70.40 | 70.81 | 369,096 | +0.09(+0.12%) |
Aug 28, 2009 | 71.25 | 71.45 | 70.54 | 70.72 | 567,266 | -0.41(-0.57%) |
Aug 27, 2009 | 71.38 | 71.84 | 70.45 | 71.13 | 404,093 | -0.47(-0.65%) |
Aug 26, 2009 | 71.73 | 72.05 | 71.22 | 71.60 | 433,465 | -0.40(-0.55%) |
Aug 25, 2009 | 72.62 | 72.78 | 71.60 | 71.99 | 470,183 | -0.08(-0.11%) |
Aug 24, 2009 | 72.71 | 72.76 | 71.96 | 72.07 | 416,558 | -0.28(-0.39%) |
Aug 21, 2009 | 72.19 | 72.78 | 71.70 | 72.35 | 616,243 | +0.66(+0.92%) |
Aug 20, 2009 | 71.86 | 71.99 | 71.42 | 71.69 | 523,068 | -0.45(-0.62%) |
Aug 19, 2009 | 71.23 | 72.23 | 71.21 | 72.14 | 592,361 | +0.36(+0.50%) |
Aug 18, 2009 | 72.21 | 72.59 | 71.57 | 71.78 | 580,382 | -0.32(-0.44%) |
Aug 17, 2009 | 72.47 | 72.47 | 71.77 | 72.10 | 469,498 | -0.55(-0.76%) |
Aug 14, 2009 | 73.57 | 73.57 | 72.13 | 72.65 | 316,857 | -0.48(-0.66%) |
Aug 13, 2009 | 72.93 | 73.14 | 72.37 | 73.14 | 522,672 | +0.03(+0.04%) |
Aug 12, 2009 | 72.25 | 73.46 | 72.00 | 73.11 | 716,950 | +1.10(+1.52%) |
Aug 11, 2009 | 72.08 | 72.33 | 71.75 | 72.01 | 501,124 | -0.15(-0.20%) |
Aug 10, 2009 | 71.83 | 72.23 | 71.26 | 72.16 | 773,696 | +0.33(+0.46%) |
Aug 07, 2009 | 71.42 | 72.19 | 71.01 | 71.83 | 551,412 | +0.81(+1.15%) |
Aug 06, 2009 | 71.26 | 71.59 | 70.74 | 71.01 | 565,843 | -0.12(-0.16%) |
Aug 05, 2009 | 71.12 | 71.77 | 70.74 | 71.13 | 1,006,058 | +0.54(+0.77%) |
Aug 04, 2009 | 69.04 | 70.98 | 69.04 | 70.59 | 1,134,060 | +1.39(+2.00%) |
Aug 03, 2009 | 70.32 | 70.51 | 68.05 | 69.20 | 2,368,412 | -0.59(-0.85%) |
Jul 31, 2009 | 70.61 | 73.43 | 67.88 | 69.79 | 2,873,841 | -10.46(-13.03%) |
Jul 30, 2009 | 81.17 | 81.44 | 80.06 | 80.25 | 539,293 | -0.37(-0.46%) |
Jul 29, 2009 | 79.74 | 80.73 | 79.59 | 80.62 | 495,934 | +0.98(+1.23%) |
Jul 28, 2009 | 79.21 | 80.02 | 79.16 | 79.64 | 283,625 | +0.40(+0.50%) |
Jul 27, 2009 | 79.26 | 79.64 | 78.87 | 79.25 | 358,836 | +0.81(+1.04%) |
Jul 24, 2009 | 78.08 | 78.53 | 77.91 | 78.43 | 136 | +0.15(+0.19%) |
Jul 23, 2009 | 78.73 | 78.91 | 78.09 | 78.29 | 689,480 | -0.25(-0.32%) |
Jul 22, 2009 | 78.33 | 79.25 | 78.27 | 78.54 | 347,424 | -0.40(-0.50%) |
Jul 21, 2009 | 79.67 | 80.07 | 78.48 | 78.94 | 303,406 | -0.18(-0.23%) |
Jul 20, 2009 | 78.11 | 79.14 | 77.97 | 79.12 | 307,225 | +1.53(+1.97%) |
Jul 17, 2009 | 77.46 | 77.91 | 77.25 | 77.59 | 490,993 | +0.14(+0.18%) |
Jul 16, 2009 | 77.33 | 77.86 | 76.75 | 77.45 | 650,822 | -0.36(-0.46%) |
Jul 15, 2009 | 77.15 | 78.04 | 76.73 | 77.81 | 677,954 | +1.09(+1.42%) |
Jul 14, 2009 | 76.62 | 76.76 | 76.19 | 76.73 | 263,021 | -0.05(-0.06%) |
Jul 13, 2009 | 75.53 | 76.80 | 75.46 | 76.77 | 469,233 | +0.83(+1.10%) |
Jul 10, 2009 | 76.13 | 76.40 | 75.69 | 75.94 | 267,592 | -0.13(-0.17%) |
Jul 09, 2009 | 76.73 | 76.99 | 75.73 | 76.07 | 325,122 | -0.30(-0.39%) |
Jul 08, 2009 | 76.38 | 76.75 | 75.99 | 76.37 | 612,080 | -0.01(-0.01%) |
Jul 07, 2009 | 77.29 | 77.55 | 76.34 | 76.38 | 423,858 | -0.86(-1.12%) |
Jul 06, 2009 | 76.38 | 77.32 | 75.94 | 77.24 | 505,397 | +0.89(+1.17%) |
Jul 02, 2009 | 78.17 | 78.31 | 76.35 | 76.35 | 341,048 | -2.57(-3.26%) |
Jul 01, 2009 | 78.75 | 79.23 | 78.41 | 78.92 | 361,253 | +0.18(+0.23%) |
Jun 30, 2009 | 78.58 | 79.01 | 78.34 | 78.73 | 424,311 | -0.07(-0.09%) |
Jun 29, 2009 | 77.62 | 79.17 | 77.18 | 78.80 | 611,594 | +1.10(+1.41%) |
Jun 26, 2009 | 77.43 | 77.87 | 76.96 | 77.70 | 1,021,608 | -0.44(-0.56%) |
Jun 25, 2009 | 77.57 | 78.16 | 77.49 | 78.14 | 491,654 | +1.04(+1.35%) |
Jun 24, 2009 | 77.24 | 77.60 | 76.72 | 77.10 | 363,579 | +0.27(+0.35%) |
Jun 23, 2009 | 76.87 | 77.16 | 76.14 | 76.83 | 452,345 | -0.05(-0.06%) |
Jun 22, 2009 | 77.17 | 77.80 | 76.88 | 76.88 | 592,652 | -0.79(-1.01%) |
Jun 19, 2009 | 78.27 | 78.27 | 77.19 | 77.67 | 619,638 | +0.11(+0.14%) |
Jun 18, 2009 | 77.56 | 78.23 | 77.56 | 77.56 | 697,407 | -0.48(-0.62%) |
Jun 17, 2009 | 78.17 | 78.79 | 77.73 | 78.04 | 712,439 | -0.01(-0.01%) |
Jun 16, 2009 | 79.72 | 79.99 | 78.05 | 78.05 | 345,034 | -1.38(-1.73%) |
Jun 15, 2009 | 80.40 | 80.66 | 79.22 | 79.43 | 357,639 | -1.57(-1.94%) |
Jun 12, 2009 | 80.91 | 81.15 | 80.03 | 81.00 | 237,150 | -0.30(-0.37%) |
Jun 11, 2009 | 81.19 | 81.93 | 80.84 | 81.30 | 388,272 | +0.22(+0.28%) |
Jun 10, 2009 | 81.72 | 81.97 | 80.17 | 81.08 | 377,875 | -0.27(-0.33%) |
Jun 09, 2009 | 78.77 | 81.64 | 78.77 | 81.35 | 472,655 | -0.26(-0.32%) |
Jun 08, 2009 | 80.93 | 82.17 | 80.90 | 81.61 | 324,190 | +0.17(+0.21%) |
Jun 05, 2009 | 80.77 | 81.79 | 80.77 | 81.44 | 508,157 | +0.89(+1.11%) |
Jun 04, 2009 | 80.28 | 80.69 | 79.37 | 80.54 | 731,230 | -0.05(-0.06%) |
Jun 03, 2009 | 79.60 | 80.96 | 79.34 | 80.59 | 665,734 | +0.85(+1.07%) |
Jun 02, 2009 | 80.38 | 80.54 | 79.58 | 79.74 | 524,701 | -0.63(-0.78%) |