Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 75.70 | 75.95 | 74.07 | 74.22 | 792,103 | -1.50(-1.98%) |
Oct 29, 2009 | 76.49 | 76.79 | 74.80 | 75.73 | 617,359 | -0.29(-0.38%) |
Oct 28, 2009 | 78.03 | 78.27 | 75.78 | 76.02 | 810,107 | -1.96(-2.51%) |
Oct 27, 2009 | 77.90 | 78.78 | 77.79 | 77.98 | 629,885 | +0.31(+0.40%) |
Oct 26, 2009 | 76.24 | 77.96 | 76.09 | 77.67 | 676,348 | +1.32(+1.73%) |
Oct 23, 2009 | 76.43 | 76.52 | 76.13 | 76.35 | 490,534 | +0.05(+0.06%) |
Oct 22, 2009 | 75.35 | 76.43 | 74.64 | 76.30 | 408,501 | +1.31(+1.75%) |
Oct 21, 2009 | 75.18 | 75.61 | 74.89 | 74.99 | 418,158 | -0.30(-0.40%) |
Oct 20, 2009 | 74.85 | 75.43 | 74.78 | 75.29 | 834,311 | +0.81(+1.09%) |
Oct 19, 2009 | 73.89 | 74.60 | 73.60 | 74.48 | 199,473 | +0.80(+1.09%) |
Oct 16, 2009 | 73.43 | 73.99 | 73.07 | 73.67 | 284,758 | +0.04(+0.05%) |
Oct 15, 2009 | 73.38 | 73.67 | 72.91 | 73.63 | 379,741 | +0.23(+0.32%) |
Oct 14, 2009 | 72.97 | 73.53 | 72.44 | 73.40 | 405,853 | +0.90(+1.24%) |
Oct 13, 2009 | 72.64 | 72.72 | 72.19 | 72.50 | 177,428 | -0.53(-0.73%) |
Oct 12, 2009 | 73.13 | 73.43 | 72.64 | 73.03 | 178,838 | -0.18(-0.25%) |
Oct 09, 2009 | 73.34 | 73.44 | 72.97 | 73.22 | 313,771 | +0.21(+0.29%) |
Oct 08, 2009 | 72.59 | 73.45 | 72.36 | 73.00 | 252,953 | +0.83(+1.16%) |
Oct 07, 2009 | 72.17 | 72.30 | 71.79 | 72.17 | 253,311 | -0.14(-0.19%) |
Oct 06, 2009 | 71.72 | 72.58 | 71.34 | 72.30 | 298,717 | +0.78(+1.08%) |
Oct 05, 2009 | 70.95 | 71.54 | 70.78 | 71.53 | 451,586 | +0.50(+0.71%) |
Oct 02, 2009 | 71.21 | 71.83 | 70.95 | 71.02 | 354,714 | -0.69(-0.96%) |
Oct 01, 2009 | 72.71 | 72.71 | 71.65 | 71.71 | 464,306 | -1.31(-1.79%) |
Sep 30, 2009 | 72.20 | 73.19 | 71.74 | 73.02 | 534,162 | +0.48(+0.67%) |
Sep 29, 2009 | 72.37 | 72.60 | 71.81 | 72.54 | 496,152 | +0.39(+0.54%) |
Sep 28, 2009 | 71.62 | 72.41 | 71.44 | 72.15 | 394,117 | +0.50(+0.70%) |
Sep 25, 2009 | 71.74 | 72.31 | 71.22 | 71.64 | 499,422 | -0.13(-0.18%) |
Sep 24, 2009 | 71.93 | 72.10 | 71.51 | 71.77 | 422,707 | +0.19(+0.27%) |
Sep 23, 2009 | 72.03 | 72.18 | 71.58 | 71.58 | 404,373 | -0.48(-0.66%) |
Sep 22, 2009 | 71.58 | 72.14 | 71.53 | 72.05 | 365,810 | +0.29(+0.41%) |
Sep 21, 2009 | 71.55 | 72.00 | 71.45 | 71.76 | 464,213 | -0.23(-0.32%) |
Sep 18, 2009 | 72.58 | 72.58 | 71.76 | 71.99 | 499,150 | -0.12(-0.16%) |
Sep 17, 2009 | 72.56 | 72.88 | 71.97 | 72.11 | 624,851 | +0.13(+0.18%) |
Sep 16, 2009 | 72.19 | 72.54 | 71.76 | 71.98 | 382,256 | -0.34(-0.47%) |
Sep 15, 2009 | 72.55 | 72.61 | 71.91 | 72.32 | 365,251 | -0.07(-0.09%) |
Sep 14, 2009 | 71.67 | 72.61 | 71.49 | 72.39 | 565,119 | +0.68(+0.95%) |
Sep 11, 2009 | 71.15 | 72.00 | 70.53 | 71.71 | 834,923 | +0.56(+0.79%) |
Sep 10, 2009 | 71.16 | 71.53 | 70.67 | 71.15 | 800,268 | -0.02(-0.03%) |
Sep 09, 2009 | 72.18 | 72.18 | 70.89 | 71.17 | 847,125 | -1.05(-1.45%) |
Sep 08, 2009 | 72.43 | 72.43 | 71.55 | 72.22 | 315,115 | -0.06(-0.08%) |
Sep 04, 2009 | 72.00 | 72.60 | 71.67 | 72.28 | 414,426 | +0.30(+0.42%) |
Sep 03, 2009 | 70.63 | 71.97 | 68.98 | 71.97 | 538,427 | +1.26(+1.78%) |
Sep 02, 2009 | 70.43 | 70.96 | 70.00 | 70.71 | 643,483 | -0.03(-0.04%) |
Sep 01, 2009 | 70.60 | 71.31 | 70.38 | 70.74 | 839,119 | -0.07(-0.10%) |
Aug 31, 2009 | 70.62 | 70.95 | 70.40 | 70.81 | 369,096 | +0.09(+0.12%) |
Aug 28, 2009 | 71.25 | 71.45 | 70.54 | 70.72 | 567,266 | -0.41(-0.57%) |
Aug 27, 2009 | 71.38 | 71.84 | 70.45 | 71.13 | 404,093 | -0.47(-0.65%) |
Aug 26, 2009 | 71.73 | 72.05 | 71.22 | 71.60 | 433,465 | -0.40(-0.55%) |
Aug 25, 2009 | 72.62 | 72.78 | 71.60 | 71.99 | 470,183 | -0.08(-0.11%) |
Aug 24, 2009 | 72.71 | 72.76 | 71.96 | 72.07 | 416,558 | -0.28(-0.39%) |
Aug 21, 2009 | 72.19 | 72.78 | 71.70 | 72.35 | 616,243 | +0.66(+0.92%) |
Aug 20, 2009 | 71.86 | 71.99 | 71.42 | 71.69 | 523,068 | -0.45(-0.62%) |
Aug 19, 2009 | 71.23 | 72.23 | 71.21 | 72.14 | 592,361 | +0.36(+0.50%) |
Aug 18, 2009 | 72.21 | 72.59 | 71.57 | 71.78 | 580,382 | -0.32(-0.44%) |
Aug 17, 2009 | 72.47 | 72.47 | 71.77 | 72.10 | 469,498 | -0.55(-0.76%) |
Aug 14, 2009 | 73.57 | 73.57 | 72.13 | 72.65 | 316,857 | -0.48(-0.66%) |
Aug 13, 2009 | 72.93 | 73.14 | 72.37 | 73.14 | 522,672 | +0.03(+0.04%) |
Aug 12, 2009 | 72.25 | 73.46 | 72.00 | 73.11 | 716,950 | +1.10(+1.52%) |
Aug 11, 2009 | 72.08 | 72.33 | 71.75 | 72.01 | 501,124 | -0.15(-0.20%) |
Aug 10, 2009 | 71.83 | 72.23 | 71.26 | 72.16 | 773,696 | +0.33(+0.46%) |
Aug 07, 2009 | 71.42 | 72.19 | 71.01 | 71.83 | 551,412 | +0.81(+1.15%) |
Aug 06, 2009 | 71.26 | 71.59 | 70.74 | 71.01 | 565,843 | -0.12(-0.16%) |
Aug 05, 2009 | 71.12 | 71.77 | 70.74 | 71.13 | 1,006,058 | +0.54(+0.77%) |
Aug 04, 2009 | 69.04 | 70.98 | 69.04 | 70.59 | 1,134,060 | +1.39(+2.00%) |