Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 69.67 | 69.93 | 69.55 | 69.68 | 105,992 | +0.08(+0.12%) |
Jul 30, 2009 | 69.64 | 69.64 | 69.52 | 69.60 | 87,891 | +0.14(+0.20%) |
Jul 29, 2009 | 69.48 | 69.55 | 69.15 | 69.46 | 87,952 | +0.01(+0.01%) |
Jul 28, 2009 | 69.39 | 69.46 | 69.24 | 69.45 | 120,743 | +0.10(+0.15%) |
Jul 27, 2009 | 69.44 | 69.46 | 69.26 | 69.35 | 134,155 | -0.04(-0.06%) |
Jul 24, 2009 | 69.42 | 69.53 | 69.31 | 69.39 | 2,919 | -0.10(-0.14%) |
Jul 23, 2009 | 69.54 | 69.57 | 69.24 | 69.48 | 119,182 | +0.11(+0.16%) |
Jul 22, 2009 | 69.40 | 69.53 | 69.15 | 69.37 | 110,157 | +0.05(+0.07%) |
Jul 21, 2009 | 69.44 | 69.44 | 69.24 | 69.33 | 112,674 | -0.01(-0.01%) |
Jul 20, 2009 | 69.42 | 69.42 | 69.08 | 69.33 | 61,048 | -0.03(-0.05%) |
Jul 17, 2009 | 69.37 | 69.47 | 69.11 | 69.37 | 81,206 | +0.10(+0.14%) |
Jul 16, 2009 | 69.24 | 69.48 | 69.24 | 69.27 | 86,588 | -0.11(-0.16%) |
Jul 15, 2009 | 69.57 | 69.58 | 69.09 | 69.38 | 83,278 | +0.11(+0.16%) |
Jul 14, 2009 | 69.43 | 69.60 | 69.19 | 69.27 | 171,337 | -0.20(-0.29%) |
Jul 13, 2009 | 69.50 | 69.61 | 69.47 | 69.47 | 99,511 | +0.27(+0.39%) |
Jul 10, 2009 | 69.21 | 69.41 | 67.67 | 69.20 | 95,850 | +0.19(+0.28%) |
Jul 09, 2009 | 68.89 | 69.20 | 68.89 | 69.01 | 118,472 | +0.12(+0.17%) |
Jul 08, 2009 | 68.68 | 69.10 | 68.68 | 68.89 | 124,660 | +0.32(+0.47%) |
Jul 07, 2009 | 68.53 | 68.86 | 68.53 | 68.57 | 86,049 | -0.18(-0.26%) |
Jul 06, 2009 | 68.78 | 68.78 | 68.49 | 68.75 | 80,937 | +0.27(+0.39%) |
Jul 02, 2009 | 68.67 | 68.81 | 68.48 | 68.48 | 215,024 | -0.30(-0.44%) |
Jul 01, 2009 | 68.66 | 68.78 | 68.30 | 68.78 | 477,874 | +0.13(+0.19%) |
Jun 30, 2009 | 68.80 | 68.80 | 68.51 | 68.65 | 140,677 | -0.10(-0.15%) |
Jun 29, 2009 | 68.74 | 68.79 | 68.56 | 68.75 | 79,510 | +0.08(+0.11%) |
Jun 26, 2009 | 68.71 | 68.71 | 68.39 | 68.68 | 66,192 | +0.29(+0.42%) |
Jun 25, 2009 | 68.54 | 68.68 | 68.35 | 68.39 | 119,615 | -0.12(-0.18%) |
Jun 24, 2009 | 68.62 | 68.65 | 68.41 | 68.51 | 63,333 | +0.06(+0.08%) |
Jun 23, 2009 | 68.61 | 68.64 | 68.44 | 68.46 | 84,051 | -0.03(-0.05%) |
Jun 22, 2009 | 68.78 | 68.78 | 68.22 | 68.49 | 77,805 | +0.14(+0.21%) |
Jun 19, 2009 | 68.70 | 68.70 | 68.20 | 68.35 | 103,741 | -0.20(-0.29%) |
Jun 18, 2009 | 68.70 | 68.70 | 68.37 | 68.55 | 92,197 | -0.04(-0.06%) |
Jun 17, 2009 | 68.58 | 68.71 | 68.50 | 68.59 | 91,734 | +0.12(+0.17%) |
Jun 16, 2009 | 68.51 | 68.54 | 68.31 | 68.47 | 105,554 | +0.05(+0.07%) |
Jun 15, 2009 | 68.43 | 68.52 | 68.04 | 68.42 | 135,879 | +0.22(+0.32%) |
Jun 12, 2009 | 68.36 | 68.42 | 67.87 | 68.20 | 197,488 | -0.20(-0.29%) |
Jun 11, 2009 | 68.01 | 68.42 | 68.00 | 68.40 | 91,143 | +0.39(+0.58%) |
Jun 10, 2009 | 68.70 | 68.71 | 68.01 | 68.01 | 185,037 | -0.88(-1.28%) |
Jun 09, 2009 | 69.06 | 69.21 | 68.75 | 68.89 | 117,092 | -0.20(-0.29%) |
Jun 08, 2009 | 69.24 | 69.29 | 68.94 | 69.09 | 78,335 | -0.11(-0.15%) |
Jun 05, 2009 | 69.40 | 69.40 | 69.08 | 69.20 | 127,642 | -0.17(-0.24%) |
Jun 04, 2009 | 69.35 | 69.42 | 69.00 | 69.37 | 175,783 | +0.34(+0.49%) |
Jun 03, 2009 | 69.35 | 69.42 | 68.95 | 69.03 | 110,646 | +0.14(+0.20%) |
Jun 02, 2009 | 69.91 | 69.91 | 68.89 | 68.89 | 112,295 | -0.52(-0.74%) |
Jun 01, 2009 | 69.77 | 69.91 | 69.02 | 69.41 | 179,591 | -0.47(-0.67%) |
May 29, 2009 | 69.88 | 70.27 | 69.68 | 69.88 | 118,400 | +0.00(+0.00%) |
May 28, 2009 | 70.32 | 70.32 | 69.88 | 69.88 | 101,836 | -0.32(-0.45%) |
May 27, 2009 | 70.41 | 70.44 | 69.97 | 70.19 | 119,233 | -0.33(-0.47%) |
May 26, 2009 | 70.66 | 70.76 | 70.35 | 70.53 | 88,562 | -0.12(-0.18%) |
May 22, 2009 | 70.61 | 70.68 | 70.35 | 70.65 | 63,558 | -0.06(-0.09%) |
May 21, 2009 | 70.44 | 70.74 | 70.28 | 70.71 | 83,711 | -0.01(-0.01%) |
May 20, 2009 | 70.28 | 70.72 | 70.19 | 70.72 | 110,643 | +0.28(+0.40%) |
May 19, 2009 | 70.22 | 70.44 | 69.93 | 70.44 | 122,723 | +0.10(+0.14%) |
May 18, 2009 | 70.38 | 70.40 | 69.99 | 70.34 | 120,204 | +0.08(+0.11%) |
May 15, 2009 | 70.32 | 70.37 | 70.22 | 70.26 | 99,601 | -0.06(-0.09%) |
May 14, 2009 | 70.19 | 70.34 | 70.19 | 70.32 | 89,295 | +0.27(+0.39%) |
May 13, 2009 | 70.24 | 70.27 | 69.93 | 70.05 | 81,808 | -0.11(-0.15%) |
May 12, 2009 | 70.13 | 70.17 | 69.96 | 70.16 | 75,037 | +0.11(+0.15%) |
May 11, 2009 | 70.08 | 70.08 | 69.91 | 70.05 | 63,106 | +0.14(+0.21%) |
May 08, 2009 | 70.09 | 70.09 | 69.80 | 69.91 | 117,799 | +0.07(+0.10%) |
May 07, 2009 | 69.98 | 70.01 | 69.65 | 69.84 | 181,437 | -0.04(-0.06%) |
May 06, 2009 | 69.82 | 69.93 | 69.60 | 69.88 | 97,549 | +0.17(+0.24%) |
May 05, 2009 | 69.75 | 70.20 | 69.50 | 69.71 | 240,265 | -0.28(-0.40%) |
May 04, 2009 | 70.22 | 70.35 | 69.98 | 69.99 | 123,392 | -0.15(-0.22%) |