Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 81.62 | 81.77 | 81.53 | 81.65 | 200,578 | -0.04(-0.05%) |
Sep 29, 2009 | 81.60 | 81.71 | 81.49 | 81.69 | 353,984 | +0.03(+0.04%) |
Sep 28, 2009 | 81.53 | 81.66 | 81.26 | 81.66 | 205,933 | +0.05(+0.06%) |
Sep 25, 2009 | 81.35 | 81.61 | 81.27 | 81.61 | 189,194 | +0.03(+0.04%) |
Sep 24, 2009 | 81.48 | 81.58 | 81.36 | 81.58 | 177,244 | +0.12(+0.15%) |
Sep 23, 2009 | 81.03 | 81.48 | 81.00 | 81.46 | 369,452 | +0.21(+0.25%) |
Sep 22, 2009 | 81.19 | 81.28 | 80.91 | 81.26 | 359,257 | +0.16(+0.19%) |
Sep 21, 2009 | 81.32 | 81.33 | 81.03 | 81.10 | 294,274 | -0.03(-0.04%) |
Sep 18, 2009 | 81.27 | 81.34 | 80.96 | 81.13 | 195,670 | -0.09(-0.12%) |
Sep 17, 2009 | 81.11 | 81.24 | 81.03 | 81.22 | 344,227 | +0.39(+0.49%) |
Sep 16, 2009 | 81.08 | 81.25 | 80.81 | 80.83 | 837,311 | +0.00(+0.00%) |
Sep 15, 2009 | 81.05 | 81.13 | 80.77 | 80.83 | 392,224 | -0.06(-0.08%) |
Sep 14, 2009 | 81.11 | 81.40 | 80.85 | 80.89 | 208,304 | -0.40(-0.49%) |
Sep 11, 2009 | 81.20 | 81.49 | 81.07 | 81.30 | 179,464 | +0.09(+0.11%) |
Sep 10, 2009 | 80.92 | 81.26 | 80.76 | 81.20 | 178,601 | +0.33(+0.40%) |
Sep 09, 2009 | 80.77 | 80.89 | 80.64 | 80.88 | 206,663 | +0.13(+0.16%) |
Sep 08, 2009 | 80.74 | 80.91 | 80.70 | 80.75 | 362,379 | +0.02(+0.02%) |
Sep 04, 2009 | 80.81 | 80.83 | 80.51 | 80.74 | 137,093 | -0.11(-0.14%) |
Sep 03, 2009 | 80.77 | 80.99 | 80.51 | 80.85 | 210,203 | +0.08(+0.10%) |
Sep 02, 2009 | 80.81 | 80.81 | 80.51 | 80.77 | 231,243 | +0.09(+0.11%) |
Sep 01, 2009 | 80.56 | 80.72 | 80.17 | 80.68 | 322,330 | -0.22(-0.27%) |
Aug 31, 2009 | 80.70 | 80.91 | 80.61 | 80.90 | 119,074 | +0.18(+0.22%) |
Aug 28, 2009 | 80.46 | 80.77 | 80.32 | 80.72 | 227,088 | +0.19(+0.24%) |
Aug 27, 2009 | 80.47 | 80.64 | 80.37 | 80.53 | 128,386 | -0.05(-0.06%) |
Aug 26, 2009 | 80.55 | 80.58 | 80.32 | 80.58 | 153,760 | +0.09(+0.11%) |
Aug 25, 2009 | 80.47 | 80.51 | 80.17 | 80.49 | 184,422 | +0.10(+0.13%) |
Aug 24, 2009 | 80.16 | 80.39 | 79.82 | 80.39 | 221,384 | +0.28(+0.35%) |
Aug 21, 2009 | 80.32 | 80.33 | 80.00 | 80.10 | 314,040 | -0.28(-0.35%) |
Aug 20, 2009 | 80.29 | 80.40 | 80.08 | 80.39 | 321,879 | +0.06(+0.08%) |
Aug 19, 2009 | 80.43 | 80.59 | 80.22 | 80.32 | 180,372 | +0.01(+0.01%) |
Aug 18, 2009 | 80.58 | 80.58 | 80.20 | 80.32 | 174,451 | -0.06(-0.08%) |
Aug 17, 2009 | 80.34 | 80.75 | 80.10 | 80.38 | 154,246 | +0.14(+0.17%) |
Aug 14, 2009 | 80.47 | 80.51 | 80.17 | 80.25 | 333,963 | -0.13(-0.16%) |
Aug 13, 2009 | 80.14 | 80.48 | 79.84 | 80.37 | 390,992 | +0.46(+0.57%) |
Aug 12, 2009 | 80.08 | 80.17 | 79.68 | 79.91 | 203,202 | -0.11(-0.14%) |
Aug 11, 2009 | 80.04 | 80.08 | 79.80 | 80.03 | 322,515 | +0.30(+0.38%) |
Aug 10, 2009 | 79.76 | 79.84 | 79.54 | 79.73 | 520,861 | +0.14(+0.18%) |
Aug 07, 2009 | 79.59 | 79.67 | 79.06 | 79.58 | 201,807 | -0.19(-0.24%) |
Aug 06, 2009 | 79.59 | 79.83 | 79.40 | 79.77 | 212,275 | +0.28(+0.35%) |
Aug 05, 2009 | 79.64 | 79.95 | 79.20 | 79.50 | 319,663 | -0.31(-0.39%) |
Aug 04, 2009 | 79.84 | 79.99 | 79.29 | 79.80 | 289,241 | +0.09(+0.12%) |
Aug 03, 2009 | 79.91 | 80.06 | 79.24 | 79.71 | 279,369 | -0.31(-0.38%) |
Jul 31, 2009 | 80.05 | 80.13 | 79.84 | 80.02 | 335,828 | +0.07(+0.09%) |
Jul 30, 2009 | 79.42 | 79.95 | 79.26 | 79.95 | 937,009 | +0.52(+0.66%) |
Jul 29, 2009 | 79.35 | 79.43 | 79.09 | 79.43 | 188,444 | +0.35(+0.44%) |
Jul 28, 2009 | 79.20 | 79.43 | 78.94 | 79.08 | 176,590 | -0.04(-0.05%) |
Jul 27, 2009 | 78.80 | 79.27 | 78.79 | 79.12 | 231,167 | +0.06(+0.08%) |
Jul 24, 2009 | 79.12 | 79.31 | 78.89 | 79.05 | 1,041 | +0.09(+0.11%) |
Jul 23, 2009 | 79.09 | 79.44 | 78.72 | 78.97 | 298,764 | -0.33(-0.42%) |
Jul 22, 2009 | 79.44 | 79.44 | 78.98 | 79.30 | 192,846 | -0.14(-0.18%) |
Jul 21, 2009 | 78.75 | 79.44 | 78.73 | 79.44 | 178,364 | +0.64(+0.81%) |
Jul 20, 2009 | 78.46 | 79.00 | 78.37 | 78.80 | 414,239 | +0.29(+0.37%) |
Jul 17, 2009 | 78.28 | 78.59 | 78.19 | 78.51 | 211,287 | -0.11(-0.14%) |
Jul 16, 2009 | 78.27 | 78.64 | 78.18 | 78.62 | 246,316 | +0.39(+0.50%) |
Jul 15, 2009 | 78.23 | 78.54 | 78.14 | 78.23 | 340,453 | -0.20(-0.25%) |
Jul 14, 2009 | 78.61 | 78.70 | 78.26 | 78.42 | 192,866 | +0.02(+0.02%) |
Jul 13, 2009 | 78.70 | 78.93 | 78.26 | 78.41 | 207,451 | -0.23(-0.29%) |
Jul 10, 2009 | 78.47 | 78.65 | 78.41 | 78.64 | 86,549 | +0.02(+0.03%) |
Jul 09, 2009 | 78.64 | 78.68 | 78.16 | 78.61 | 145,161 | -0.08(-0.10%) |
Jul 08, 2009 | 78.57 | 78.69 | 78.34 | 78.69 | 177,895 | +0.20(+0.25%) |
Jul 07, 2009 | 78.13 | 78.55 | 77.87 | 78.49 | 157,215 | +0.42(+0.54%) |
Jul 06, 2009 | 78.19 | 78.19 | 77.58 | 78.08 | 174,936 | +0.22(+0.29%) |
Jul 02, 2009 | 78.04 | 78.43 | 77.63 | 77.85 | 154,976 | +0.48(+0.62%) |