Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 72.63 | 72.92 | 72.51 | 72.89 | 127,054 | +0.10(+0.14%) |
Sep 29, 2009 | 72.54 | 72.82 | 72.54 | 72.78 | 119,862 | +0.07(+0.09%) |
Sep 28, 2009 | 72.58 | 72.76 | 72.58 | 72.72 | 93,925 | +0.18(+0.24%) |
Sep 25, 2009 | 72.52 | 72.67 | 72.50 | 72.54 | 128,054 | +0.38(+0.53%) |
Sep 24, 2009 | 72.54 | 72.63 | 72.06 | 72.16 | 155,064 | -0.43(-0.59%) |
Sep 23, 2009 | 72.48 | 72.61 | 72.34 | 72.60 | 94,213 | +0.08(+0.10%) |
Sep 22, 2009 | 72.33 | 74.27 | 72.26 | 72.52 | 90,292 | +0.31(+0.43%) |
Sep 21, 2009 | 72.26 | 72.30 | 72.08 | 72.21 | 71,277 | +0.00(+0.00%) |
Sep 18, 2009 | 72.27 | 72.32 | 72.10 | 72.21 | 111,832 | +0.10(+0.14%) |
Sep 17, 2009 | 71.55 | 72.17 | 71.55 | 72.10 | 131,156 | +0.23(+0.32%) |
Sep 16, 2009 | 71.99 | 72.34 | 71.50 | 71.87 | 182,867 | +0.01(+0.02%) |
Sep 15, 2009 | 71.82 | 71.85 | 71.66 | 71.85 | 104,803 | +0.04(+0.06%) |
Sep 14, 2009 | 71.77 | 71.82 | 71.65 | 71.81 | 129,008 | +0.11(+0.15%) |
Sep 11, 2009 | 71.52 | 71.73 | 71.35 | 71.71 | 64,529 | +0.37(+0.52%) |
Sep 10, 2009 | 71.32 | 71.54 | 71.14 | 71.34 | 103,366 | +0.11(+0.15%) |
Sep 09, 2009 | 71.27 | 71.28 | 71.13 | 71.23 | 96,171 | -0.02(-0.02%) |
Sep 08, 2009 | 71.18 | 71.30 | 71.03 | 71.25 | 95,952 | +0.03(+0.04%) |
Sep 04, 2009 | 71.25 | 71.25 | 70.49 | 71.22 | 138,152 | -0.01(-0.01%) |
Sep 03, 2009 | 71.10 | 71.23 | 70.99 | 71.23 | 133,197 | +0.19(+0.26%) |
Sep 02, 2009 | 70.61 | 71.04 | 70.50 | 71.04 | 89,342 | +0.44(+0.62%) |
Sep 01, 2009 | 70.65 | 70.72 | 70.39 | 70.61 | 131,918 | -0.17(-0.24%) |
Aug 31, 2009 | 70.84 | 70.98 | 70.61 | 70.77 | 104,938 | +0.05(+0.07%) |
Aug 28, 2009 | 70.64 | 70.76 | 70.30 | 70.72 | 87,095 | +0.31(+0.45%) |
Aug 27, 2009 | 70.34 | 70.50 | 70.17 | 70.41 | 84,176 | +0.09(+0.13%) |
Aug 26, 2009 | 70.17 | 70.33 | 70.05 | 70.32 | 121,393 | +0.32(+0.46%) |
Aug 25, 2009 | 70.13 | 70.26 | 69.98 | 69.99 | 133,927 | +0.07(+0.10%) |
Aug 24, 2009 | 70.24 | 70.24 | 69.90 | 69.93 | 117,712 | -0.22(-0.31%) |
Aug 21, 2009 | 70.26 | 70.26 | 69.93 | 70.15 | 96,046 | -0.03(-0.05%) |
Aug 20, 2009 | 70.23 | 70.26 | 69.97 | 70.18 | 95,419 | +0.01(+0.02%) |
Aug 19, 2009 | 70.13 | 70.19 | 69.93 | 70.17 | 65,578 | +0.12(+0.17%) |
Aug 18, 2009 | 70.05 | 70.09 | 69.87 | 70.05 | 67,612 | +0.23(+0.33%) |
Aug 17, 2009 | 69.86 | 69.98 | 69.82 | 69.82 | 107,206 | +0.00(+0.00%) |
Aug 14, 2009 | 69.72 | 69.88 | 69.48 | 69.82 | 178,930 | +0.23(+0.33%) |
Aug 13, 2009 | 69.54 | 69.80 | 69.50 | 69.60 | 99,530 | -0.07(-0.10%) |
Aug 12, 2009 | 69.65 | 69.82 | 69.49 | 69.66 | 136,019 | +0.19(+0.28%) |
Aug 11, 2009 | 69.64 | 69.97 | 69.47 | 69.47 | 188,193 | -0.30(-0.42%) |
Aug 10, 2009 | 69.76 | 69.77 | 69.58 | 69.77 | 87,740 | +0.08(+0.12%) |
Aug 07, 2009 | 69.53 | 69.79 | 69.53 | 69.68 | 107,645 | -0.03(-0.05%) |
Aug 06, 2009 | 69.80 | 69.97 | 69.60 | 69.72 | 151,686 | +0.01(+0.01%) |
Aug 05, 2009 | 69.66 | 69.75 | 69.47 | 69.71 | 130,755 | +0.17(+0.24%) |
Aug 04, 2009 | 69.25 | 69.58 | 69.25 | 69.55 | 98,335 | +0.10(+0.15%) |
Aug 03, 2009 | 69.55 | 69.77 | 69.42 | 69.44 | 106,927 | -0.23(-0.34%) |
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%) |