Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 78.64 | 78.94 | 78.53 | 78.73 | 11,409 | -0.07(-0.09%) |
Sep 29, 2009 | 78.50 | 78.99 | 78.37 | 78.80 | 21,243 | -0.07(-0.09%) |
Sep 28, 2009 | 78.62 | 78.87 | 78.36 | 78.87 | 29,134 | +0.41(+0.52%) |
Sep 25, 2009 | 78.05 | 78.47 | 77.92 | 78.47 | 11,897 | +0.67(+0.86%) |
Sep 24, 2009 | 77.80 | 78.04 | 77.54 | 77.80 | 50,872 | +0.23(+0.30%) |
Sep 23, 2009 | 77.27 | 77.72 | 77.04 | 77.57 | 18,258 | +0.05(+0.06%) |
Sep 22, 2009 | 77.32 | 77.54 | 77.13 | 77.52 | 21,532 | +0.10(+0.13%) |
Sep 21, 2009 | 77.60 | 77.77 | 77.16 | 77.42 | 17,642 | -0.01(-0.01%) |
Sep 18, 2009 | 77.63 | 77.82 | 77.32 | 77.43 | 239,266 | -0.53(-0.67%) |
Sep 17, 2009 | 77.39 | 77.96 | 77.24 | 77.96 | 18,564 | +1.07(+1.40%) |
Sep 16, 2009 | 77.45 | 77.49 | 76.84 | 76.88 | 17,974 | -0.41(-0.54%) |
Sep 15, 2009 | 77.16 | 77.53 | 77.14 | 77.30 | 26,373 | -0.33(-0.42%) |
Sep 14, 2009 | 77.84 | 78.08 | 77.61 | 77.63 | 10,431 | -0.34(-0.43%) |
Sep 11, 2009 | 78.09 | 78.69 | 77.96 | 77.96 | 29,373 | +0.25(+0.32%) |
Sep 10, 2009 | 77.20 | 78.04 | 77.20 | 77.71 | 27,509 | +0.85(+1.11%) |
Sep 09, 2009 | 76.48 | 76.87 | 76.36 | 76.86 | 29,603 | -0.02(-0.03%) |
Sep 08, 2009 | 76.95 | 77.37 | 76.81 | 76.88 | 62,082 | -0.15(-0.20%) |
Sep 04, 2009 | 77.87 | 77.88 | 77.04 | 77.04 | 10,600 | -0.92(-1.18%) |
Sep 03, 2009 | 77.98 | 78.23 | 77.88 | 77.95 | 12,432 | -0.40(-0.51%) |
Sep 02, 2009 | 77.78 | 78.42 | 77.62 | 78.36 | 27,899 | +0.73(+0.94%) |
Sep 01, 2009 | 77.30 | 77.74 | 76.86 | 77.63 | 15,989 | -0.06(-0.08%) |
Aug 31, 2009 | 77.39 | 77.75 | 77.10 | 77.69 | 20,803 | +0.22(+0.28%) |
Aug 28, 2009 | 76.89 | 77.50 | 76.89 | 77.47 | 11,382 | +0.18(+0.24%) |
Aug 27, 2009 | 77.36 | 77.51 | 77.00 | 77.29 | 28,740 | -0.25(-0.33%) |
Aug 26, 2009 | 77.51 | 77.56 | 77.22 | 77.54 | 24,405 | +0.11(+0.15%) |
Aug 25, 2009 | 77.00 | 77.46 | 76.74 | 77.43 | 18,777 | +0.51(+0.66%) |
Aug 24, 2009 | 76.11 | 77.04 | 76.10 | 76.92 | 20,813 | +0.60(+0.79%) |
Aug 21, 2009 | 77.28 | 77.30 | 76.27 | 76.32 | 40,732 | -1.01(-1.31%) |
Aug 20, 2009 | 77.18 | 77.37 | 76.91 | 77.32 | 16,208 | +0.29(+0.38%) |
Aug 19, 2009 | 77.35 | 77.35 | 76.78 | 77.03 | 36,135 | +0.33(+0.43%) |
Aug 18, 2009 | 77.06 | 77.06 | 76.61 | 76.70 | 16,147 | +0.08(+0.11%) |
Aug 17, 2009 | 76.64 | 77.02 | 76.53 | 76.62 | 32,160 | +0.42(+0.55%) |
Aug 14, 2009 | 76.13 | 76.68 | 76.02 | 76.20 | 200,582 | +0.19(+0.25%) |
Aug 13, 2009 | 75.27 | 76.06 | 75.21 | 76.01 | 191,984 | +0.85(+1.13%) |
Aug 12, 2009 | 75.66 | 75.70 | 74.86 | 75.16 | 38,705 | -0.44(-0.58%) |
Aug 11, 2009 | 75.35 | 75.60 | 75.07 | 75.60 | 24,514 | +0.69(+0.93%) |
Aug 10, 2009 | 74.33 | 74.91 | 74.10 | 74.91 | 21,825 | +0.92(+1.24%) |
Aug 07, 2009 | 74.23 | 74.36 | 73.97 | 73.99 | 31,933 | -0.70(-0.94%) |
Aug 06, 2009 | 74.69 | 75.02 | 74.42 | 74.69 | 8,401 | +0.21(+0.28%) |
Aug 05, 2009 | 74.81 | 75.53 | 74.48 | 74.48 | 18,844 | -0.82(-1.09%) |
Aug 04, 2009 | 75.85 | 75.98 | 74.96 | 75.30 | 24,186 | -0.27(-0.35%) |
Aug 03, 2009 | 76.01 | 76.08 | 75.20 | 75.56 | 172,306 | -1.06(-1.38%) |
Jul 31, 2009 | 76.03 | 76.71 | 75.82 | 76.62 | 220,821 | +0.91(+1.20%) |
Jul 30, 2009 | 75.13 | 75.71 | 74.82 | 75.71 | 142,563 | +0.48(+0.64%) |
Jul 29, 2009 | 75.45 | 75.52 | 74.75 | 75.23 | 13,618 | +0.20(+0.27%) |
Jul 28, 2009 | 74.79 | 75.39 | 74.64 | 75.02 | 37,242 | +0.50(+0.68%) |
Jul 27, 2009 | 74.46 | 74.76 | 74.41 | 74.52 | 49,965 | -0.60(-0.79%) |
Jul 24, 2009 | 74.84 | 75.12 | 74.75 | 75.12 | 216 | +0.22(+0.30%) |
Jul 23, 2009 | 75.90 | 75.90 | 74.72 | 74.89 | 16,948 | -0.97(-1.28%) |
Jul 22, 2009 | 76.29 | 76.29 | 75.65 | 75.86 | 17,439 | -0.55(-0.72%) |
Jul 21, 2009 | 75.16 | 76.43 | 74.93 | 76.41 | 45,756 | +1.03(+1.37%) |
Jul 20, 2009 | 74.91 | 75.62 | 74.76 | 75.38 | 15,027 | +0.34(+0.45%) |
Jul 17, 2009 | 75.05 | 75.35 | 74.86 | 75.04 | 313,210 | -0.46(-0.60%) |
Jul 16, 2009 | 75.72 | 75.91 | 75.48 | 75.49 | 13,441 | +0.29(+0.39%) |
Jul 15, 2009 | 75.80 | 75.88 | 75.17 | 75.20 | 46,469 | -1.26(-1.64%) |
Jul 14, 2009 | 76.74 | 76.76 | 76.32 | 76.46 | 12,551 | -0.56(-0.73%) |
Jul 13, 2009 | 77.75 | 77.75 | 77.01 | 77.02 | 19,207 | -0.67(-0.87%) |
Jul 10, 2009 | 77.44 | 77.77 | 77.12 | 77.69 | 14,069 | +0.60(+0.77%) |
Jul 09, 2009 | 77.19 | 77.28 | 76.65 | 77.09 | 35,606 | -0.69(-0.88%) |
Jul 08, 2009 | 76.93 | 77.96 | 76.75 | 77.78 | 53,399 | +0.97(+1.27%) |
Jul 07, 2009 | 76.17 | 76.81 | 76.15 | 76.81 | 183,683 | +0.40(+0.52%) |
Jul 06, 2009 | 76.23 | 76.46 | 75.99 | 76.41 | 38,742 | -0.01(-0.01%) |
Jul 02, 2009 | 76.28 | 76.55 | 76.16 | 76.41 | 15,153 | +0.33(+0.43%) |