Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 71.59 | 71.82 | 71.56 | 71.80 | 752,039 | +0.27(+0.38%) |
Oct 29, 2009 | 71.61 | 71.64 | 71.45 | 71.53 | 861,782 | -0.14(-0.20%) |
Oct 28, 2009 | 71.58 | 71.70 | 71.47 | 71.67 | 951,190 | +0.10(+0.14%) |
Oct 27, 2009 | 71.39 | 71.61 | 71.32 | 71.57 | 613,138 | +0.28(+0.39%) |
Oct 26, 2009 | 71.44 | 71.57 | 71.27 | 71.29 | 686,783 | -0.19(-0.27%) |
Oct 23, 2009 | 71.51 | 71.56 | 71.45 | 71.48 | 988,641 | -0.09(-0.12%) |
Oct 22, 2009 | 71.52 | 71.62 | 71.45 | 71.57 | 757,086 | -0.11(-0.15%) |
Oct 21, 2009 | 71.61 | 71.68 | 71.44 | 71.68 | 672,133 | -0.05(-0.07%) |
Oct 20, 2009 | 71.69 | 71.73 | 71.61 | 71.73 | 690,755 | +0.17(+0.24%) |
Oct 19, 2009 | 71.46 | 71.56 | 71.27 | 71.56 | 664,794 | +0.14(+0.20%) |
Oct 16, 2009 | 71.37 | 71.47 | 71.30 | 71.41 | 669,429 | -0.01(-0.01%) |
Oct 15, 2009 | 71.41 | 71.47 | 71.27 | 71.42 | 1,062,087 | -0.11(-0.15%) |
Oct 14, 2009 | 71.45 | 71.62 | 71.45 | 71.53 | 717,247 | -0.17(-0.24%) |
Oct 13, 2009 | 71.63 | 71.71 | 71.56 | 71.70 | 554,904 | +0.18(+0.25%) |
Oct 12, 2009 | 71.46 | 71.56 | 71.38 | 71.52 | 608,597 | +0.16(+0.23%) |
Oct 09, 2009 | 71.71 | 71.73 | 71.35 | 71.36 | 828,266 | -0.50(-0.70%) |
Oct 08, 2009 | 72.00 | 72.01 | 71.71 | 71.86 | 747,327 | -0.05(-0.07%) |
Oct 07, 2009 | 71.84 | 71.97 | 71.78 | 71.91 | 775,782 | +0.29(+0.40%) |
Oct 06, 2009 | 71.79 | 71.81 | 71.62 | 71.62 | 742,897 | -0.10(-0.14%) |
Oct 05, 2009 | 71.81 | 71.90 | 71.69 | 71.72 | 973,456 | +0.05(+0.07%) |
Oct 02, 2009 | 71.94 | 73.95 | 71.61 | 71.67 | 997,931 | -0.14(-0.19%) |
Oct 01, 2009 | 71.69 | 71.82 | 71.52 | 71.81 | 1,145,345 | -0.07(-0.10%) |
Sep 30, 2009 | 71.69 | 71.88 | 71.69 | 71.88 | 1,195,185 | +0.13(+0.18%) |
Sep 29, 2009 | 71.71 | 71.83 | 71.61 | 71.75 | 1,368,723 | -0.03(-0.04%) |
Sep 28, 2009 | 71.75 | 71.82 | 71.65 | 71.78 | 890,993 | -0.01(-0.02%) |
Sep 25, 2009 | 71.63 | 71.79 | 71.59 | 71.79 | 747,480 | +0.21(+0.30%) |
Sep 24, 2009 | 71.51 | 71.65 | 71.48 | 71.58 | 670,161 | +0.09(+0.12%) |
Sep 23, 2009 | 71.34 | 71.51 | 71.25 | 71.49 | 900,071 | +0.18(+0.25%) |
Sep 22, 2009 | 71.27 | 71.47 | 71.27 | 71.31 | 827,628 | -0.05(-0.07%) |
Sep 21, 2009 | 71.38 | 71.51 | 71.31 | 71.36 | 632,904 | -0.05(-0.08%) |
Sep 18, 2009 | 71.42 | 71.51 | 71.33 | 71.41 | 686,367 | -0.18(-0.25%) |
Sep 17, 2009 | 71.30 | 71.59 | 71.24 | 71.59 | 683,715 | +0.39(+0.55%) |
Sep 16, 2009 | 71.32 | 71.34 | 71.17 | 71.20 | 867,861 | -0.00(-0.00%) |
Sep 15, 2009 | 71.22 | 71.36 | 71.18 | 71.20 | 688,373 | -0.11(-0.15%) |
Sep 14, 2009 | 71.25 | 71.51 | 71.25 | 71.31 | 547,942 | -0.10(-0.14%) |
Sep 11, 2009 | 71.46 | 71.57 | 71.34 | 71.41 | 653,122 | -0.01(-0.01%) |
Sep 10, 2009 | 71.16 | 71.48 | 71.06 | 71.42 | 827,822 | +0.36(+0.51%) |
Sep 09, 2009 | 70.89 | 71.10 | 70.84 | 71.06 | 884,150 | +0.14(+0.19%) |
Sep 08, 2009 | 70.94 | 71.10 | 70.92 | 70.92 | 691,058 | -0.10(-0.14%) |
Sep 04, 2009 | 71.14 | 71.22 | 70.97 | 71.02 | 791,585 | -0.14(-0.19%) |
Sep 03, 2009 | 71.13 | 71.27 | 71.01 | 71.16 | 1,096,031 | -0.13(-0.18%) |
Sep 02, 2009 | 71.01 | 71.37 | 70.91 | 71.29 | 1,230,698 | +0.38(+0.53%) |
Sep 01, 2009 | 70.95 | 71.12 | 70.81 | 70.91 | 1,191,285 | -0.35(-0.49%) |
Aug 31, 2009 | 71.08 | 71.26 | 71.04 | 71.26 | 1,181,639 | +0.29(+0.41%) |
Aug 28, 2009 | 70.90 | 71.16 | 70.86 | 70.97 | 735,051 | -0.05(-0.07%) |
Aug 27, 2009 | 70.91 | 71.06 | 70.85 | 71.01 | 711,269 | -0.05(-0.08%) |
Aug 26, 2009 | 71.03 | 71.14 | 70.98 | 71.07 | 1,010,582 | +0.10(+0.14%) |
Aug 25, 2009 | 70.71 | 71.04 | 70.71 | 70.97 | 696,829 | +0.12(+0.16%) |
Aug 24, 2009 | 70.63 | 70.95 | 70.53 | 70.85 | 634,032 | +0.29(+0.41%) |
Aug 21, 2009 | 70.99 | 71.01 | 70.56 | 70.56 | 736,969 | -0.41(-0.58%) |
Aug 20, 2009 | 70.92 | 70.98 | 68.66 | 70.97 | 870,806 | +0.12(+0.16%) |
Aug 19, 2009 | 70.79 | 70.97 | 70.71 | 70.86 | 710,696 | +0.14(+0.20%) |
Aug 18, 2009 | 70.85 | 70.94 | 70.71 | 70.71 | 645,687 | -0.12(-0.16%) |
Aug 17, 2009 | 70.79 | 70.97 | 70.59 | 70.83 | 921,437 | +0.18(+0.25%) |
Aug 14, 2009 | 70.68 | 70.86 | 70.58 | 70.65 | 662,015 | +0.12(+0.17%) |
Aug 13, 2009 | 70.40 | 70.68 | 70.30 | 70.53 | 764,402 | +0.18(+0.25%) |
Aug 12, 2009 | 70.41 | 70.44 | 70.10 | 70.35 | 980,972 | -0.03(-0.05%) |
Aug 11, 2009 | 70.31 | 70.39 | 70.18 | 70.38 | 1,082,167 | +0.25(+0.35%) |
Aug 10, 2009 | 69.90 | 70.17 | 69.64 | 70.14 | 1,343,807 | +0.54(+0.78%) |
Aug 07, 2009 | 69.68 | 69.94 | 69.44 | 69.60 | 1,571,942 | -0.42(-0.60%) |
Aug 06, 2009 | 70.01 | 70.12 | 69.90 | 70.01 | 823,681 | +0.03(+0.05%) |
Aug 05, 2009 | 70.10 | 70.10 | 69.88 | 69.98 | 887,732 | -0.06(-0.09%) |
Aug 04, 2009 | 70.42 | 70.47 | 69.97 | 70.04 | 919,059 | -0.17(-0.24%) |