Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2009 | 78.95 | 78.99 | 78.57 | 78.88 | 179,278 | -0.06(-0.08%) |
Jun 29, 2009 | 78.90 | 79.05 | 78.72 | 78.94 | 145,657 | +0.09(+0.11%) |
Jun 26, 2009 | 78.50 | 78.87 | 78.43 | 78.86 | 110,812 | +0.28(+0.36%) |
Jun 25, 2009 | 78.32 | 78.68 | 78.18 | 78.57 | 125,294 | +0.26(+0.33%) |
Jun 24, 2009 | 78.29 | 78.47 | 77.96 | 78.31 | 122,627 | +0.34(+0.44%) |
Jun 23, 2009 | 77.90 | 78.33 | 77.76 | 77.97 | 122,275 | +0.04(+0.05%) |
Jun 22, 2009 | 77.72 | 78.10 | 77.71 | 77.93 | 152,936 | +0.15(+0.19%) |
Jun 19, 2009 | 77.55 | 78.05 | 77.55 | 77.78 | 213,237 | -0.05(-0.06%) |
Jun 18, 2009 | 77.86 | 78.28 | 77.52 | 77.84 | 221,906 | -0.64(-0.82%) |
Jun 17, 2009 | 78.34 | 78.52 | 77.94 | 78.48 | 182,998 | -0.13(-0.16%) |
Jun 16, 2009 | 78.19 | 78.68 | 78.19 | 78.61 | 143,533 | +0.35(+0.44%) |
Jun 15, 2009 | 78.14 | 78.50 | 78.14 | 78.26 | 244,398 | -0.03(-0.04%) |
Jun 12, 2009 | 77.82 | 78.51 | 77.82 | 78.29 | 160,863 | +0.56(+0.72%) |
Jun 11, 2009 | 77.59 | 78.38 | 77.59 | 77.73 | 229,017 | -0.06(-0.08%) |
Jun 10, 2009 | 77.23 | 77.97 | 77.23 | 77.79 | 151,934 | -0.03(-0.04%) |
Jun 09, 2009 | 77.01 | 77.86 | 77.01 | 77.82 | 186,163 | +0.49(+0.64%) |
Jun 08, 2009 | 77.52 | 77.52 | 77.29 | 77.33 | 134,241 | -0.06(-0.08%) |
Jun 05, 2009 | 77.67 | 77.68 | 77.27 | 77.39 | 164,390 | -0.44(-0.56%) |
Jun 04, 2009 | 77.96 | 78.12 | 77.51 | 77.83 | 138,572 | -0.31(-0.39%) |
Jun 03, 2009 | 77.53 | 78.13 | 77.52 | 78.13 | 204,945 | +0.63(+0.81%) |
Jun 02, 2009 | 77.19 | 77.50 | 76.81 | 77.50 | 188,491 | +0.38(+0.49%) |
Jun 01, 2009 | 77.74 | 77.74 | 76.55 | 77.12 | 398,258 | -0.47(-0.61%) |
May 29, 2009 | 76.83 | 77.60 | 76.62 | 77.60 | 141,738 | +0.31(+0.40%) |
May 28, 2009 | 77.22 | 77.29 | 76.86 | 77.29 | 272,484 | +0.38(+0.49%) |
May 27, 2009 | 77.05 | 77.21 | 76.54 | 76.91 | 213,360 | -0.22(-0.29%) |
May 26, 2009 | 77.07 | 77.24 | 76.84 | 77.13 | 112,664 | +0.22(+0.29%) |
May 22, 2009 | 76.81 | 77.18 | 76.66 | 76.91 | 137,361 | +0.09(+0.12%) |
May 21, 2009 | 77.19 | 77.38 | 76.53 | 76.81 | 185,744 | -0.40(-0.52%) |
May 20, 2009 | 76.92 | 77.23 | 76.67 | 77.22 | 271,016 | +0.38(+0.49%) |
May 19, 2009 | 76.78 | 76.84 | 76.18 | 76.84 | 157,846 | +0.29(+0.38%) |
May 18, 2009 | 76.96 | 76.98 | 76.29 | 76.55 | 166,968 | -0.28(-0.37%) |
May 15, 2009 | 76.71 | 76.97 | 76.56 | 76.83 | 186,942 | -0.22(-0.29%) |
May 14, 2009 | 76.85 | 77.07 | 76.46 | 77.05 | 200,841 | +0.00(+0.00%) |
May 13, 2009 | 76.90 | 77.08 | 76.75 | 77.05 | 180,257 | +0.20(+0.26%) |
May 12, 2009 | 76.22 | 76.88 | 76.22 | 76.85 | 151,174 | +0.29(+0.38%) |
May 11, 2009 | 76.40 | 76.90 | 76.12 | 76.56 | 194,237 | +0.65(+0.85%) |
May 08, 2009 | 76.62 | 76.62 | 75.84 | 75.92 | 247,281 | -0.24(-0.32%) |
May 07, 2009 | 76.40 | 76.48 | 75.95 | 76.16 | 197,620 | -0.05(-0.06%) |
May 06, 2009 | 75.94 | 76.21 | 75.70 | 76.21 | 134,653 | +0.36(+0.48%) |
May 05, 2009 | 75.60 | 75.84 | 75.42 | 75.84 | 167,086 | +0.24(+0.31%) |
May 04, 2009 | 75.47 | 75.62 | 75.40 | 75.61 | 159,549 | +0.11(+0.15%) |
May 01, 2009 | 75.19 | 75.54 | 75.02 | 75.50 | 133,645 | -0.04(-0.05%) |
Apr 30, 2009 | 75.62 | 75.67 | 75.38 | 75.54 | 247,387 | +0.03(+0.04%) |
Apr 29, 2009 | 75.64 | 75.71 | 75.37 | 75.50 | 179,851 | +0.07(+0.09%) |
Apr 28, 2009 | 75.42 | 75.71 | 75.17 | 75.43 | 149,820 | -0.09(-0.13%) |
Apr 27, 2009 | 75.31 | 75.53 | 75.18 | 75.53 | 118,497 | -0.09(-0.11%) |
Apr 24, 2009 | 75.54 | 75.62 | 75.16 | 75.62 | 122,940 | +0.21(+0.28%) |
Apr 23, 2009 | 75.40 | 75.42 | 75.04 | 75.40 | 91,158 | +0.19(+0.25%) |
Apr 22, 2009 | 75.39 | 75.39 | 74.96 | 75.21 | 119,792 | +0.10(+0.14%) |
Apr 21, 2009 | 75.53 | 75.53 | 74.93 | 75.11 | 122,289 | -0.26(-0.35%) |
Apr 20, 2009 | 75.40 | 75.45 | 75.21 | 75.37 | 164,246 | +0.43(+0.57%) |
Apr 17, 2009 | 75.39 | 75.39 | 74.86 | 74.94 | 187,081 | -0.24(-0.33%) |
Apr 16, 2009 | 75.17 | 75.21 | 74.87 | 75.19 | 198,463 | -0.01(-0.01%) |
Apr 15, 2009 | 74.92 | 75.23 | 74.72 | 75.20 | 148,067 | +0.38(+0.51%) |
Apr 14, 2009 | 74.94 | 75.05 | 74.58 | 74.82 | 71,018 | -0.21(-0.28%) |
Apr 13, 2009 | 74.46 | 75.03 | 74.23 | 75.03 | 298,825 | +1.18(+1.59%) |
Apr 09, 2009 | 74.20 | 74.41 | 73.30 | 73.86 | 167,339 | -0.39(-0.52%) |
Apr 08, 2009 | 74.10 | 74.24 | 73.82 | 74.24 | 80,458 | +0.42(+0.57%) |
Apr 07, 2009 | 73.90 | 73.95 | 73.72 | 73.82 | 64,552 | +0.04(+0.06%) |
Apr 06, 2009 | 73.97 | 74.08 | 73.19 | 73.78 | 247,401 | -0.13(-0.18%) |
Apr 03, 2009 | 73.99 | 74.08 | 73.67 | 73.91 | 2,485,399 | -0.06(-0.07%) |
Apr 02, 2009 | 73.89 | 74.02 | 73.67 | 73.97 | 143,657 | -0.15(-0.20%) |