Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 70.91 | 71.09 | 70.79 | 70.96 | 114,926 | -0.08(-0.11%) |
Oct 29, 2009 | 71.02 | 71.20 | 70.85 | 71.03 | 111,746 | -0.01(-0.02%) |
Oct 28, 2009 | 71.31 | 71.33 | 71.05 | 71.05 | 61,989 | -0.19(-0.27%) |
Oct 27, 2009 | 71.27 | 71.31 | 71.11 | 71.24 | 98,507 | +0.00(+0.00%) |
Oct 26, 2009 | 71.43 | 71.43 | 71.04 | 71.24 | 106,739 | -0.08(-0.12%) |
Oct 23, 2009 | 71.32 | 71.34 | 71.22 | 71.32 | 81,084 | +0.17(+0.23%) |
Oct 22, 2009 | 71.40 | 71.45 | 71.00 | 71.16 | 160,277 | -0.17(-0.23%) |
Oct 21, 2009 | 71.20 | 71.34 | 70.94 | 71.32 | 116,662 | +0.28(+0.39%) |
Oct 20, 2009 | 71.04 | 71.17 | 71.01 | 71.05 | 145,747 | +0.18(+0.25%) |
Oct 19, 2009 | 71.20 | 71.20 | 70.65 | 70.87 | 73,687 | -0.23(-0.32%) |
Oct 16, 2009 | 70.79 | 71.14 | 70.64 | 71.09 | 91,289 | +0.02(+0.03%) |
Oct 15, 2009 | 70.44 | 71.18 | 70.40 | 71.07 | 183,545 | +0.52(+0.73%) |
Oct 14, 2009 | 71.38 | 71.38 | 70.37 | 70.56 | 212,852 | -0.68(-0.96%) |
Oct 13, 2009 | 71.16 | 71.63 | 71.14 | 71.24 | 83,908 | -0.01(-0.01%) |
Oct 12, 2009 | 71.56 | 71.81 | 71.16 | 71.25 | 136,908 | -0.06(-0.09%) |
Oct 09, 2009 | 72.21 | 72.21 | 71.23 | 71.31 | 162,081 | -0.68(-0.94%) |
Oct 08, 2009 | 72.41 | 72.48 | 71.98 | 71.98 | 137,267 | -0.40(-0.55%) |
Oct 07, 2009 | 72.72 | 72.72 | 72.31 | 72.39 | 101,276 | -0.36(-0.49%) |
Oct 06, 2009 | 72.59 | 72.79 | 72.53 | 72.74 | 109,849 | +0.03(+0.04%) |
Oct 05, 2009 | 72.43 | 72.79 | 72.25 | 72.72 | 147,071 | +0.46(+0.64%) |
Oct 02, 2009 | 72.48 | 72.84 | 72.21 | 72.25 | 119,006 | -0.19(-0.26%) |
Oct 01, 2009 | 72.95 | 73.01 | 71.98 | 72.44 | 744,006 | -0.63(-0.86%) |
Sep 30, 2009 | 72.81 | 73.10 | 72.69 | 73.07 | 126,739 | +0.10(+0.14%) |
Sep 29, 2009 | 72.72 | 73.00 | 72.72 | 72.97 | 119,565 | +0.07(+0.09%) |
Sep 28, 2009 | 72.76 | 72.94 | 72.76 | 72.90 | 93,693 | +0.18(+0.24%) |
Sep 25, 2009 | 72.70 | 72.86 | 72.68 | 72.72 | 127,737 | +0.38(+0.52%) |
Sep 24, 2009 | 72.72 | 72.81 | 72.24 | 72.34 | 154,680 | -0.43(-0.59%) |
Sep 23, 2009 | 72.66 | 72.79 | 72.52 | 72.78 | 93,980 | +0.08(+0.10%) |
Sep 22, 2009 | 72.51 | 74.45 | 72.44 | 72.70 | 90,069 | +0.31(+0.43%) |
Sep 21, 2009 | 72.44 | 72.48 | 72.25 | 72.39 | 71,101 | +0.00(+0.00%) |
Sep 18, 2009 | 72.45 | 72.50 | 72.28 | 72.39 | 111,555 | +0.10(+0.14%) |
Sep 17, 2009 | 71.73 | 72.34 | 71.73 | 72.28 | 130,831 | +0.23(+0.32%) |
Sep 16, 2009 | 72.16 | 72.52 | 71.68 | 72.05 | 182,414 | +0.01(+0.02%) |
Sep 15, 2009 | 72.00 | 72.03 | 71.83 | 72.03 | 104,544 | +0.04(+0.06%) |
Sep 14, 2009 | 71.94 | 72.00 | 71.83 | 71.99 | 128,688 | +0.11(+0.15%) |
Sep 11, 2009 | 71.69 | 71.91 | 71.53 | 71.88 | 64,369 | +0.37(+0.52%) |
Sep 10, 2009 | 71.49 | 71.72 | 71.31 | 71.52 | 103,110 | +0.11(+0.15%) |
Sep 09, 2009 | 71.45 | 71.46 | 71.30 | 71.41 | 95,933 | -0.02(-0.02%) |
Sep 08, 2009 | 71.36 | 71.47 | 71.20 | 71.43 | 95,714 | +0.03(+0.04%) |
Sep 04, 2009 | 71.43 | 71.43 | 70.67 | 71.40 | 137,810 | -0.01(-0.01%) |
Sep 03, 2009 | 71.27 | 71.40 | 71.17 | 71.40 | 132,867 | +0.19(+0.26%) |
Sep 02, 2009 | 70.79 | 71.22 | 70.67 | 71.22 | 89,120 | +0.44(+0.62%) |
Sep 01, 2009 | 70.82 | 70.89 | 70.57 | 70.78 | 131,592 | -0.17(-0.24%) |
Aug 31, 2009 | 71.01 | 71.16 | 70.79 | 70.95 | 104,679 | +0.05(+0.07%) |
Aug 28, 2009 | 70.81 | 70.94 | 70.48 | 70.90 | 86,879 | +0.31(+0.45%) |
Aug 27, 2009 | 70.51 | 70.68 | 70.35 | 70.58 | 83,967 | +0.09(+0.13%) |
Aug 26, 2009 | 70.35 | 70.50 | 70.22 | 70.49 | 121,092 | +0.32(+0.46%) |
Aug 25, 2009 | 70.30 | 70.44 | 70.15 | 70.17 | 133,595 | +0.07(+0.10%) |
Aug 24, 2009 | 70.41 | 70.41 | 70.07 | 70.10 | 117,420 | -0.22(-0.31%) |
Aug 21, 2009 | 70.44 | 70.44 | 70.11 | 70.32 | 95,808 | -0.03(-0.05%) |
Aug 20, 2009 | 70.40 | 70.43 | 70.15 | 70.36 | 95,183 | +0.01(+0.02%) |
Aug 19, 2009 | 70.30 | 70.36 | 70.11 | 70.34 | 65,416 | +0.12(+0.17%) |
Aug 18, 2009 | 70.22 | 70.27 | 70.04 | 70.22 | 67,445 | +0.23(+0.33%) |
Aug 17, 2009 | 70.03 | 70.15 | 70.00 | 70.00 | 106,940 | +0.00(+0.00%) |
Aug 14, 2009 | 69.89 | 70.05 | 69.66 | 70.00 | 178,487 | +0.23(+0.33%) |
Aug 13, 2009 | 69.71 | 69.98 | 69.67 | 69.77 | 99,284 | -0.07(-0.10%) |
Aug 12, 2009 | 69.82 | 70.00 | 69.66 | 69.84 | 135,682 | +0.19(+0.28%) |
Aug 11, 2009 | 69.82 | 70.15 | 69.64 | 69.64 | 187,727 | -0.30(-0.42%) |
Aug 10, 2009 | 69.93 | 69.94 | 69.75 | 69.94 | 87,523 | +0.08(+0.12%) |
Aug 07, 2009 | 69.71 | 69.96 | 69.71 | 69.86 | 107,379 | -0.03(-0.05%) |
Aug 06, 2009 | 69.98 | 70.15 | 69.77 | 69.89 | 151,311 | +0.01(+0.01%) |
Aug 05, 2009 | 69.83 | 69.93 | 69.64 | 69.89 | 130,432 | +0.17(+0.24%) |
Aug 04, 2009 | 69.42 | 69.75 | 69.42 | 69.72 | 98,092 | +0.10(+0.15%) |