Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 78.36 | 78.66 | 78.26 | 78.45 | 11,450 | -0.07(-0.09%) |
Sep 29, 2009 | 78.22 | 78.71 | 78.09 | 78.52 | 21,318 | -0.07(-0.09%) |
Sep 28, 2009 | 78.34 | 78.59 | 78.08 | 78.59 | 29,238 | +0.41(+0.52%) |
Sep 25, 2009 | 77.77 | 78.19 | 77.64 | 78.19 | 11,939 | +0.66(+0.86%) |
Sep 24, 2009 | 77.53 | 77.76 | 77.26 | 77.53 | 51,053 | +0.23(+0.30%) |
Sep 23, 2009 | 76.99 | 77.44 | 76.76 | 77.29 | 18,323 | +0.05(+0.06%) |
Sep 22, 2009 | 77.04 | 77.26 | 76.85 | 77.25 | 21,609 | +0.10(+0.13%) |
Sep 21, 2009 | 77.32 | 77.49 | 76.88 | 77.15 | 17,704 | -0.01(-0.01%) |
Sep 18, 2009 | 77.36 | 77.55 | 77.04 | 77.15 | 240,119 | -0.52(-0.67%) |
Sep 17, 2009 | 77.12 | 77.68 | 76.97 | 77.68 | 18,630 | +1.07(+1.40%) |
Sep 16, 2009 | 77.18 | 77.21 | 76.57 | 76.61 | 18,038 | -0.41(-0.54%) |
Sep 15, 2009 | 76.88 | 77.26 | 76.87 | 77.02 | 26,467 | -0.33(-0.42%) |
Sep 14, 2009 | 77.56 | 77.80 | 77.34 | 77.35 | 10,468 | -0.34(-0.43%) |
Sep 11, 2009 | 77.81 | 78.41 | 77.69 | 77.69 | 29,478 | +0.25(+0.32%) |
Sep 10, 2009 | 76.92 | 77.76 | 76.92 | 77.44 | 27,607 | +0.85(+1.11%) |
Sep 09, 2009 | 76.20 | 76.60 | 76.09 | 76.59 | 29,709 | -0.02(-0.03%) |
Sep 08, 2009 | 76.67 | 77.09 | 76.53 | 76.61 | 62,303 | -0.15(-0.20%) |
Sep 04, 2009 | 77.60 | 77.60 | 76.76 | 76.76 | 10,638 | -0.91(-1.18%) |
Sep 03, 2009 | 77.70 | 77.95 | 77.60 | 77.68 | 12,476 | -0.40(-0.51%) |
Sep 02, 2009 | 77.50 | 78.14 | 77.34 | 78.08 | 27,998 | +0.73(+0.94%) |
Sep 01, 2009 | 77.02 | 77.47 | 76.59 | 77.35 | 16,046 | -0.06(-0.08%) |
Aug 31, 2009 | 77.11 | 77.47 | 76.83 | 77.41 | 20,878 | +0.22(+0.28%) |
Aug 28, 2009 | 76.62 | 77.22 | 76.62 | 77.20 | 11,423 | +0.18(+0.24%) |
Aug 27, 2009 | 77.09 | 77.24 | 76.73 | 77.02 | 28,843 | -0.25(-0.33%) |
Aug 26, 2009 | 77.23 | 77.28 | 76.95 | 77.27 | 24,491 | +0.11(+0.15%) |
Aug 25, 2009 | 76.72 | 77.18 | 76.46 | 77.15 | 18,844 | +0.51(+0.66%) |
Aug 24, 2009 | 75.84 | 76.77 | 75.83 | 76.64 | 20,888 | +0.60(+0.79%) |
Aug 21, 2009 | 77.01 | 77.02 | 76.00 | 76.04 | 40,877 | -1.01(-1.31%) |
Aug 20, 2009 | 76.90 | 77.10 | 76.64 | 77.05 | 16,266 | +0.29(+0.38%) |
Aug 19, 2009 | 77.07 | 77.07 | 76.51 | 76.76 | 36,264 | +0.33(+0.43%) |
Aug 18, 2009 | 76.78 | 76.78 | 76.34 | 76.43 | 16,204 | +0.08(+0.11%) |
Aug 17, 2009 | 76.37 | 76.74 | 76.26 | 76.35 | 32,275 | +0.42(+0.55%) |
Aug 14, 2009 | 75.86 | 76.41 | 75.75 | 75.93 | 201,297 | +0.19(+0.25%) |
Aug 13, 2009 | 75.00 | 75.79 | 74.94 | 75.74 | 192,668 | +0.85(+1.13%) |
Aug 12, 2009 | 75.39 | 75.43 | 74.60 | 74.89 | 38,843 | -0.44(-0.58%) |
Aug 11, 2009 | 75.08 | 75.33 | 74.81 | 75.33 | 24,602 | +0.69(+0.93%) |
Aug 10, 2009 | 74.07 | 74.64 | 73.84 | 74.64 | 21,902 | +0.92(+1.24%) |
Aug 07, 2009 | 73.96 | 74.09 | 73.70 | 73.72 | 32,047 | -0.70(-0.94%) |
Aug 06, 2009 | 74.42 | 74.75 | 74.16 | 74.42 | 8,431 | +0.21(+0.28%) |
Aug 05, 2009 | 74.54 | 75.27 | 74.21 | 74.21 | 18,911 | -0.82(-1.09%) |
Aug 04, 2009 | 75.58 | 75.71 | 74.70 | 75.03 | 24,273 | -0.27(-0.35%) |
Aug 03, 2009 | 75.74 | 75.81 | 74.93 | 75.30 | 172,921 | -1.05(-1.38%) |
Jul 31, 2009 | 75.76 | 76.44 | 75.55 | 76.35 | 221,608 | +0.91(+1.20%) |
Jul 30, 2009 | 74.86 | 75.44 | 74.55 | 75.44 | 143,071 | +0.48(+0.64%) |
Jul 29, 2009 | 75.18 | 75.25 | 74.49 | 74.96 | 13,667 | +0.20(+0.27%) |
Jul 28, 2009 | 74.52 | 75.12 | 74.37 | 74.76 | 37,374 | +0.50(+0.68%) |
Jul 27, 2009 | 74.20 | 74.49 | 74.15 | 74.26 | 50,143 | -0.59(-0.79%) |
Jul 24, 2009 | 74.57 | 74.85 | 74.49 | 74.85 | 217 | +0.22(+0.30%) |
Jul 23, 2009 | 75.63 | 75.63 | 74.46 | 74.63 | 17,009 | -0.96(-1.28%) |
Jul 22, 2009 | 76.02 | 76.02 | 75.38 | 75.59 | 17,501 | -0.55(-0.72%) |
Jul 21, 2009 | 74.89 | 76.16 | 74.67 | 76.13 | 45,919 | +1.03(+1.37%) |
Jul 20, 2009 | 74.65 | 75.35 | 74.49 | 75.11 | 15,081 | +0.34(+0.45%) |
Jul 17, 2009 | 74.79 | 75.08 | 74.60 | 74.77 | 314,326 | -0.45(-0.60%) |
Jul 16, 2009 | 75.45 | 75.64 | 75.22 | 75.23 | 13,489 | +0.29(+0.39%) |
Jul 15, 2009 | 75.53 | 75.61 | 74.90 | 74.93 | 46,635 | -1.25(-1.64%) |
Jul 14, 2009 | 76.46 | 76.49 | 76.05 | 76.18 | 12,596 | -0.56(-0.73%) |
Jul 13, 2009 | 77.47 | 77.47 | 76.74 | 76.74 | 19,276 | -0.67(-0.87%) |
Jul 10, 2009 | 77.17 | 77.50 | 76.84 | 77.41 | 14,119 | +0.59(+0.77%) |
Jul 09, 2009 | 76.92 | 77.00 | 76.38 | 76.82 | 35,733 | -0.68(-0.88%) |
Jul 08, 2009 | 76.65 | 77.68 | 76.48 | 77.50 | 53,589 | +0.97(+1.27%) |
Jul 07, 2009 | 75.90 | 76.53 | 75.88 | 76.53 | 184,338 | +0.40(+0.52%) |
Jul 06, 2009 | 75.96 | 76.18 | 75.72 | 76.13 | 38,880 | -0.01(-0.01%) |
Jul 02, 2009 | 76.01 | 76.28 | 75.89 | 76.14 | 15,207 | +0.33(+0.43%) |