Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 70.53 | 70.79 | 70.39 | 70.63 | 1,545,551 | +0.36(+0.51%) |
Jul 30, 2009 | 70.07 | 70.36 | 70.02 | 70.27 | 1,618,231 | +0.09(+0.13%) |
Jul 29, 2009 | 70.26 | 70.34 | 69.99 | 70.19 | 658,850 | +0.12(+0.18%) |
Jul 28, 2009 | 69.88 | 70.24 | 69.88 | 70.06 | 984,567 | -0.03(-0.05%) |
Jul 27, 2009 | 69.89 | 70.13 | 69.77 | 70.10 | 1,289,406 | -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 | 823,900 | -0.18(-0.25%) |
Jul 22, 2009 | 70.49 | 70.54 | 70.24 | 70.32 | 657,604 | -0.24(-0.34%) |
Jul 21, 2009 | 69.94 | 70.57 | 69.94 | 70.56 | 1,186,216 | +0.49(+0.69%) |
Jul 20, 2009 | 69.88 | 70.21 | 69.86 | 70.08 | 985,752 | +0.08(+0.12%) |
Jul 17, 2009 | 69.88 | 70.06 | 69.86 | 69.99 | 638,188 | +0.00(+0.00%) |
Jul 16, 2009 | 69.88 | 70.12 | 69.88 | 69.99 | 599,510 | +0.22(+0.31%) |
Jul 15, 2009 | 70.02 | 70.14 | 69.77 | 69.77 | 1,240,073 | -0.46(-0.65%) |
Jul 14, 2009 | 70.29 | 70.41 | 70.16 | 70.23 | 773,139 | -0.21(-0.30%) |
Jul 13, 2009 | 70.54 | 70.62 | 70.41 | 70.45 | 580,599 | -0.03(-0.05%) |
Jul 10, 2009 | 70.37 | 70.56 | 70.31 | 70.48 | 736,537 | +0.24(+0.34%) |
Jul 09, 2009 | 70.19 | 70.35 | 70.09 | 70.24 | 875,852 | -0.20(-0.28%) |
Jul 08, 2009 | 70.04 | 70.44 | 70.04 | 70.44 | 1,153,145 | +0.38(+0.55%) |
Jul 07, 2009 | 69.87 | 70.08 | 69.86 | 70.06 | 756,888 | +0.23(+0.32%) |
Jul 06, 2009 | 69.80 | 69.95 | 69.77 | 69.83 | 637,235 | -0.05(-0.08%) |
Jul 02, 2009 | 69.71 | 69.99 | 69.71 | 69.88 | 777,896 | +0.16(+0.24%) |
Jul 01, 2009 | 69.62 | 69.79 | 69.58 | 69.72 | 657,662 | -0.26(-0.37%) |
Jun 30, 2009 | 69.86 | 70.08 | 69.82 | 69.98 | 1,175,653 | +0.01(+0.02%) |
Jun 29, 2009 | 69.90 | 70.13 | 69.90 | 69.97 | 581,539 | -0.06(-0.09%) |
Jun 26, 2009 | 69.94 | 70.03 | 69.82 | 70.03 | 687,955 | +0.21(+0.29%) |
Jun 25, 2009 | 69.65 | 69.96 | 69.63 | 69.82 | 839,477 | +0.32(+0.46%) |
Jun 24, 2009 | 69.64 | 69.87 | 69.50 | 69.50 | 767,301 | -0.19(-0.27%) |
Jun 23, 2009 | 69.49 | 69.74 | 69.39 | 69.69 | 765,265 | +0.23(+0.33%) |
Jun 22, 2009 | 69.58 | 69.63 | 69.36 | 69.46 | 754,354 | +0.10(+0.15%) |
Jun 19, 2009 | 68.96 | 69.36 | 68.96 | 69.36 | 852,948 | +0.25(+0.37%) |
Jun 18, 2009 | 69.43 | 69.44 | 69.09 | 69.10 | 803,243 | -0.45(-0.65%) |
Jun 17, 2009 | 69.53 | 69.72 | 69.43 | 69.56 | 663,905 | +0.14(+0.20%) |
Jun 16, 2009 | 69.28 | 69.49 | 69.16 | 69.42 | 628,864 | +0.10(+0.14%) |
Jun 15, 2009 | 69.26 | 69.32 | 69.04 | 69.32 | 716,660 | +0.26(+0.38%) |
Jun 12, 2009 | 68.73 | 69.13 | 68.73 | 69.06 | 522,494 | +0.34(+0.49%) |
Jun 11, 2009 | 68.44 | 68.97 | 68.21 | 68.73 | 703,330 | +0.24(+0.35%) |
Jun 10, 2009 | 68.51 | 68.88 | 68.49 | 68.49 | 1,127,698 | -0.19(-0.28%) |
Jun 09, 2009 | 68.60 | 68.76 | 68.49 | 68.68 | 645,557 | +0.31(+0.45%) |
Jun 08, 2009 | 68.67 | 68.71 | 68.37 | 68.37 | 946,970 | -0.19(-0.27%) |
Jun 05, 2009 | 68.85 | 68.90 | 68.56 | 68.56 | 699,202 | -0.36(-0.52%) |
Jun 04, 2009 | 69.39 | 69.39 | 68.88 | 68.91 | 863,892 | -0.58(-0.83%) |
Jun 03, 2009 | 69.19 | 69.52 | 69.19 | 69.49 | 1,164,367 | +0.19(+0.28%) |
Jun 02, 2009 | 69.23 | 69.32 | 68.89 | 69.30 | 902,128 | +0.47(+0.69%) |
Jun 01, 2009 | 69.35 | 69.43 | 68.77 | 68.82 | 1,621,725 | -1.08(-1.54%) |
May 29, 2009 | 69.06 | 69.98 | 69.06 | 69.90 | 1,667,052 | +0.74(+1.07%) |
May 28, 2009 | 69.08 | 69.24 | 68.80 | 69.16 | 925,738 | +0.03(+0.04%) |
May 27, 2009 | 69.50 | 69.58 | 69.02 | 69.13 | 928,531 | -0.38(-0.55%) |
May 26, 2009 | 69.79 | 69.80 | 69.43 | 69.51 | 684,990 | -0.16(-0.23%) |
May 22, 2009 | 69.80 | 69.85 | 69.60 | 69.67 | 632,599 | -0.18(-0.26%) |
May 21, 2009 | 70.08 | 70.18 | 69.71 | 69.86 | 574,226 | -0.22(-0.31%) |
May 20, 2009 | 69.84 | 70.22 | 69.82 | 70.08 | 793,388 | +0.21(+0.30%) |
May 19, 2009 | 69.77 | 69.91 | 69.74 | 69.86 | 855,483 | +0.06(+0.09%) |
May 18, 2009 | 70.01 | 70.03 | 69.74 | 69.80 | 614,366 | -0.21(-0.29%) |
May 15, 2009 | 69.77 | 70.01 | 69.77 | 70.01 | 899,341 | +0.16(+0.23%) |
May 14, 2009 | 69.91 | 69.93 | 69.67 | 69.85 | 662,460 | +0.04(+0.06%) |
May 13, 2009 | 69.84 | 69.97 | 69.60 | 69.81 | 628,685 | +0.06(+0.09%) |
May 12, 2009 | 69.40 | 69.77 | 69.38 | 69.75 | 1,148,271 | +0.38(+0.55%) |
May 11, 2009 | 69.29 | 69.58 | 69.29 | 69.36 | 630,404 | +0.05(+0.07%) |
May 08, 2009 | 69.25 | 69.48 | 69.08 | 69.32 | 1,030,416 | +0.13(+0.19%) |
May 07, 2009 | 69.53 | 69.65 | 69.06 | 69.19 | 2,070,899 | -0.31(-0.44%) |
May 06, 2009 | 69.45 | 69.67 | 69.39 | 69.49 | 1,216,821 | +0.16(+0.23%) |
May 05, 2009 | 69.41 | 69.59 | 69.20 | 69.34 | 1,294,092 | +0.14(+0.21%) |
May 04, 2009 | 69.38 | 69.44 | 69.17 | 69.19 | 1,007,938 | +0.05(+0.08%) |