Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 71.69 | 71.88 | 71.69 | 71.88 | 1,195,202 | +0.13(+0.18%) |
Sep 29, 2009 | 71.71 | 71.83 | 71.61 | 71.75 | 1,368,742 | -0.03(-0.04%) |
Sep 28, 2009 | 71.75 | 71.82 | 71.65 | 71.77 | 891,006 | -0.01(-0.02%) |
Sep 25, 2009 | 71.63 | 71.79 | 71.59 | 71.79 | 747,491 | +0.21(+0.30%) |
Sep 24, 2009 | 71.51 | 71.65 | 71.47 | 71.58 | 670,171 | +0.09(+0.12%) |
Sep 23, 2009 | 71.34 | 71.51 | 71.25 | 71.49 | 900,084 | +0.18(+0.25%) |
Sep 22, 2009 | 71.27 | 71.47 | 71.27 | 71.31 | 827,639 | -0.05(-0.07%) |
Sep 21, 2009 | 71.38 | 71.51 | 71.31 | 71.36 | 632,913 | -0.05(-0.08%) |
Sep 18, 2009 | 71.42 | 71.51 | 71.33 | 71.41 | 686,376 | -0.18(-0.25%) |
Sep 17, 2009 | 71.29 | 71.59 | 71.24 | 71.59 | 683,724 | +0.39(+0.55%) |
Sep 16, 2009 | 71.32 | 71.34 | 71.17 | 71.20 | 867,873 | -0.00(-0.00%) |
Sep 15, 2009 | 71.22 | 71.36 | 71.18 | 71.20 | 688,382 | -0.11(-0.15%) |
Sep 14, 2009 | 71.25 | 71.51 | 71.25 | 71.31 | 547,950 | -0.10(-0.14%) |
Sep 11, 2009 | 71.46 | 71.57 | 71.34 | 71.41 | 653,131 | -0.01(-0.01%) |
Sep 10, 2009 | 71.16 | 71.48 | 71.05 | 71.42 | 827,833 | +0.36(+0.51%) |
Sep 09, 2009 | 70.89 | 71.10 | 70.84 | 71.06 | 884,162 | +0.14(+0.19%) |
Sep 08, 2009 | 70.94 | 71.10 | 70.92 | 70.92 | 691,068 | -0.10(-0.14%) |
Sep 04, 2009 | 71.14 | 71.22 | 70.97 | 71.02 | 791,596 | -0.14(-0.19%) |
Sep 03, 2009 | 71.13 | 71.27 | 71.01 | 71.16 | 1,096,046 | -0.13(-0.18%) |
Sep 02, 2009 | 71.01 | 71.37 | 70.91 | 71.29 | 1,230,716 | +0.38(+0.53%) |
Sep 01, 2009 | 70.95 | 71.12 | 70.81 | 70.91 | 1,191,302 | -0.35(-0.49%) |
Aug 31, 2009 | 71.08 | 71.26 | 71.04 | 71.26 | 1,181,656 | +0.29(+0.41%) |
Aug 28, 2009 | 70.90 | 71.16 | 70.86 | 70.97 | 735,061 | -0.05(-0.07%) |
Aug 27, 2009 | 70.90 | 71.06 | 70.85 | 71.01 | 711,279 | -0.05(-0.08%) |
Aug 26, 2009 | 71.03 | 71.14 | 70.98 | 71.07 | 1,010,596 | +0.10(+0.14%) |
Aug 25, 2009 | 70.71 | 71.04 | 70.71 | 70.97 | 696,838 | +0.12(+0.16%) |
Aug 24, 2009 | 70.63 | 70.95 | 70.53 | 70.85 | 634,041 | +0.29(+0.41%) |
Aug 21, 2009 | 70.99 | 71.01 | 70.56 | 70.56 | 736,979 | -0.41(-0.58%) |
Aug 20, 2009 | 70.92 | 70.98 | 68.66 | 70.97 | 870,818 | +0.12(+0.16%) |
Aug 19, 2009 | 70.79 | 70.97 | 70.71 | 70.86 | 710,706 | +0.14(+0.20%) |
Aug 18, 2009 | 70.85 | 70.94 | 70.71 | 70.71 | 645,696 | -0.12(-0.16%) |
Aug 17, 2009 | 70.79 | 70.97 | 70.59 | 70.83 | 921,450 | +0.18(+0.25%) |
Aug 14, 2009 | 70.68 | 70.86 | 70.58 | 70.65 | 662,024 | +0.12(+0.17%) |
Aug 13, 2009 | 70.40 | 70.68 | 70.30 | 70.53 | 764,413 | +0.18(+0.25%) |
Aug 12, 2009 | 70.41 | 70.44 | 70.10 | 70.35 | 980,986 | -0.03(-0.05%) |
Aug 11, 2009 | 70.31 | 70.39 | 70.18 | 70.38 | 1,082,182 | +0.25(+0.35%) |
Aug 10, 2009 | 69.90 | 70.17 | 69.64 | 70.14 | 1,343,826 | +0.54(+0.78%) |
Aug 07, 2009 | 69.68 | 69.94 | 69.44 | 69.60 | 1,571,964 | -0.42(-0.60%) |
Aug 06, 2009 | 70.01 | 70.12 | 69.90 | 70.01 | 823,692 | +0.03(+0.05%) |
Aug 05, 2009 | 70.10 | 70.10 | 69.88 | 69.98 | 887,745 | -0.06(-0.09%) |
Aug 04, 2009 | 70.42 | 70.47 | 69.97 | 70.04 | 919,072 | -0.17(-0.24%) |
Aug 03, 2009 | 70.41 | 70.42 | 70.09 | 70.21 | 1,046,036 | -0.42(-0.59%) |
Jul 31, 2009 | 70.53 | 70.79 | 70.39 | 70.63 | 1,545,572 | +0.36(+0.51%) |
Jul 30, 2009 | 70.07 | 70.36 | 70.02 | 70.27 | 1,618,253 | +0.09(+0.13%) |
Jul 29, 2009 | 70.26 | 70.34 | 69.99 | 70.18 | 658,859 | +0.12(+0.18%) |
Jul 28, 2009 | 69.88 | 70.24 | 69.88 | 70.06 | 984,581 | -0.03(-0.05%) |
Jul 27, 2009 | 69.89 | 70.13 | 69.77 | 70.10 | 1,289,424 | -0.05(-0.07%) |
Jul 24, 2009 | 70.01 | 70.25 | 69.95 | 70.14 | 1,300 | +0.00(+0.00%) |
Jul 23, 2009 | 70.38 | 70.38 | 70.04 | 70.14 | 823,911 | -0.18(-0.25%) |
Jul 22, 2009 | 70.49 | 70.53 | 70.24 | 70.32 | 657,613 | -0.24(-0.34%) |
Jul 21, 2009 | 69.94 | 70.57 | 69.94 | 70.56 | 1,186,232 | +0.49(+0.69%) |
Jul 20, 2009 | 69.88 | 70.21 | 69.86 | 70.08 | 985,766 | +0.08(+0.12%) |
Jul 17, 2009 | 69.88 | 70.06 | 69.86 | 69.99 | 638,197 | +0.00(+0.00%) |
Jul 16, 2009 | 69.88 | 70.12 | 69.88 | 69.99 | 599,519 | +0.22(+0.31%) |
Jul 15, 2009 | 70.02 | 70.14 | 69.77 | 69.77 | 1,240,090 | -0.46(-0.65%) |
Jul 14, 2009 | 70.29 | 70.40 | 70.16 | 70.23 | 773,149 | -0.21(-0.30%) |
Jul 13, 2009 | 70.54 | 70.62 | 70.40 | 70.45 | 580,607 | -0.03(-0.05%) |
Jul 10, 2009 | 70.37 | 70.56 | 70.31 | 70.48 | 736,547 | +0.24(+0.34%) |
Jul 09, 2009 | 70.19 | 70.35 | 70.09 | 70.24 | 875,864 | -0.20(-0.28%) |
Jul 08, 2009 | 70.03 | 70.44 | 70.03 | 70.44 | 1,153,161 | +0.38(+0.55%) |
Jul 07, 2009 | 69.87 | 70.08 | 69.86 | 70.05 | 756,898 | +0.23(+0.32%) |
Jul 06, 2009 | 69.80 | 69.94 | 69.77 | 69.83 | 637,244 | -0.05(-0.08%) |
Jul 02, 2009 | 69.71 | 69.99 | 69.71 | 69.88 | 777,907 | +0.16(+0.24%) |