Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 74.48 | 75.04 | 72.80 | 72.92 | 953,928 | -1.55(-2.08%) |
Oct 29, 2009 | 72.91 | 74.65 | 72.59 | 74.47 | 1,150,721 | +1.98(+2.73%) |
Oct 28, 2009 | 73.35 | 73.78 | 72.34 | 72.49 | 684,482 | -1.00(-1.37%) |
Oct 27, 2009 | 74.94 | 75.22 | 73.26 | 73.50 | 1,121,011 | -1.34(-1.79%) |
Oct 26, 2009 | 75.50 | 76.62 | 74.36 | 74.83 | 984,478 | -0.60(-0.79%) |
Oct 23, 2009 | 75.40 | 75.58 | 74.91 | 75.43 | 982,230 | -0.65(-0.85%) |
Oct 22, 2009 | 74.62 | 76.63 | 74.34 | 76.08 | 1,478,196 | +1.45(+1.95%) |
Oct 21, 2009 | 74.27 | 76.24 | 74.27 | 74.62 | 1,249,235 | +0.22(+0.29%) |
Oct 20, 2009 | 73.80 | 74.66 | 73.75 | 74.41 | 1,011,204 | -0.04(-0.05%) |
Oct 19, 2009 | 73.85 | 75.07 | 73.76 | 74.45 | 760,390 | +0.58(+0.79%) |
Oct 16, 2009 | 73.81 | 74.34 | 73.07 | 73.86 | 951,869 | -0.37(-0.50%) |
Oct 15, 2009 | 72.48 | 74.68 | 72.38 | 74.24 | 1,662,137 | +1.69(+2.33%) |
Oct 14, 2009 | 73.26 | 73.61 | 70.56 | 72.55 | 3,602,622 | -0.82(-1.12%) |
Oct 13, 2009 | 72.48 | 73.81 | 71.97 | 73.37 | 1,558,226 | +0.91(+1.26%) |
Oct 12, 2009 | 73.20 | 73.46 | 72.23 | 72.46 | 2,516,392 | +1.87(+2.64%) |
Oct 09, 2009 | 69.47 | 71.29 | 69.47 | 70.59 | 1,365,424 | +1.07(+1.54%) |
Oct 08, 2009 | 68.81 | 70.02 | 68.81 | 69.52 | 765,548 | +0.84(+1.22%) |
Oct 07, 2009 | 68.62 | 68.85 | 68.24 | 68.68 | 693,113 | -0.26(-0.38%) |
Oct 06, 2009 | 68.96 | 69.89 | 68.71 | 68.95 | 747,936 | +0.67(+0.98%) |
Oct 05, 2009 | 66.75 | 68.53 | 66.54 | 68.28 | 867,499 | +1.61(+2.42%) |
Oct 02, 2009 | 66.51 | 67.61 | 66.32 | 66.67 | 1,052,832 | -0.54(-0.81%) |
Oct 01, 2009 | 68.92 | 69.14 | 67.19 | 67.21 | 1,137,994 | -2.31(-3.32%) |
Sep 30, 2009 | 69.95 | 70.21 | 68.87 | 69.52 | 944,103 | -0.30(-0.42%) |
Sep 29, 2009 | 69.54 | 70.59 | 69.48 | 69.82 | 879,023 | +0.26(+0.38%) |
Sep 28, 2009 | 68.36 | 69.58 | 67.97 | 69.55 | 639,621 | +1.58(+2.32%) |
Sep 25, 2009 | 68.77 | 69.19 | 67.71 | 67.97 | 745,148 | -1.04(-1.51%) |
Sep 24, 2009 | 69.62 | 69.93 | 68.35 | 69.02 | 638,118 | -0.54(-0.77%) |
Sep 23, 2009 | 70.69 | 70.70 | 69.46 | 69.55 | 688,847 | -1.14(-1.62%) |
Sep 22, 2009 | 70.58 | 71.19 | 70.24 | 70.70 | 665,666 | +0.65(+0.92%) |
Sep 21, 2009 | 70.53 | 71.08 | 68.39 | 70.05 | 765,772 | -0.68(-0.96%) |
Sep 18, 2009 | 70.21 | 71.15 | 70.19 | 70.73 | 1,003,781 | +0.73(+1.04%) |
Sep 17, 2009 | 70.42 | 70.90 | 69.33 | 70.00 | 942,467 | +0.53(+0.76%) |
Sep 16, 2009 | 69.76 | 71.02 | 68.89 | 69.47 | 766,441 | +0.05(+0.07%) |
Sep 15, 2009 | 69.56 | 69.83 | 68.61 | 69.42 | 946,134 | -0.05(-0.08%) |
Sep 14, 2009 | 68.82 | 69.76 | 68.49 | 69.47 | 510,944 | +0.51(+0.74%) |
Sep 11, 2009 | 69.71 | 70.22 | 68.76 | 68.96 | 1,089,701 | -1.06(-1.51%) |
Sep 10, 2009 | 69.09 | 70.02 | 68.49 | 70.02 | 1,064,682 | +0.86(+1.24%) |
Sep 09, 2009 | 68.41 | 69.48 | 68.34 | 69.16 | 1,350,629 | -0.47(-0.68%) |
Sep 08, 2009 | 69.44 | 70.02 | 68.94 | 69.64 | 966,147 | +0.54(+0.78%) |
Sep 04, 2009 | 68.15 | 69.56 | 67.36 | 69.10 | 842,234 | +1.28(+1.89%) |
Sep 03, 2009 | 67.55 | 67.82 | 66.62 | 67.82 | 850,114 | +0.75(+1.13%) |
Sep 02, 2009 | 67.30 | 67.87 | 66.80 | 67.06 | 1,265,823 | -0.06(-0.09%) |
Sep 01, 2009 | 68.00 | 69.24 | 66.63 | 67.12 | 1,393,521 | -0.93(-1.36%) |
Aug 31, 2009 | 67.96 | 68.13 | 67.02 | 68.05 | 829,831 | -0.61(-0.88%) |
Aug 28, 2009 | 69.67 | 69.79 | 68.25 | 68.66 | 553,317 | -0.64(-0.92%) |
Aug 27, 2009 | 69.16 | 69.93 | 68.30 | 69.30 | 755,564 | +0.11(+0.16%) |
Aug 26, 2009 | 69.50 | 70.00 | 68.98 | 69.19 | 655,685 | -0.30(-0.44%) |
Aug 25, 2009 | 69.50 | 70.21 | 69.01 | 69.49 | 736,707 | +0.35(+0.51%) |
Aug 24, 2009 | 70.02 | 70.24 | 68.91 | 69.14 | 666,215 | -0.74(-1.06%) |
Aug 21, 2009 | 69.35 | 70.13 | 68.56 | 69.88 | 736,441 | +1.12(+1.63%) |
Aug 20, 2009 | 67.93 | 68.90 | 67.56 | 68.76 | 616,477 | +1.00(+1.48%) |
Aug 19, 2009 | 66.91 | 68.10 | 66.59 | 67.75 | 548,387 | -0.07(-0.10%) |
Aug 18, 2009 | 67.27 | 68.01 | 67.09 | 67.82 | 515,734 | +1.82(+2.76%) |
Aug 17, 2009 | 66.68 | 67.21 | 65.75 | 66.00 | 877,157 | -1.46(-2.16%) |
Aug 14, 2009 | 68.55 | 68.55 | 66.74 | 67.46 | 579,571 | -0.60(-0.88%) |
Aug 13, 2009 | 67.86 | 68.40 | 66.76 | 68.06 | 948,379 | -0.09(-0.13%) |
Aug 12, 2009 | 68.68 | 69.44 | 68.00 | 68.14 | 1,165,495 | -0.88(-1.27%) |
Aug 11, 2009 | 69.30 | 69.30 | 67.79 | 69.02 | 719,433 | -0.05(-0.07%) |
Aug 10, 2009 | 70.24 | 70.45 | 68.57 | 69.07 | 644,112 | -1.71(-2.42%) |
Aug 07, 2009 | 69.82 | 71.01 | 69.37 | 70.78 | 470,766 | +1.51(+2.18%) |
Aug 06, 2009 | 69.32 | 69.72 | 68.77 | 69.27 | 679,534 | -0.06(-0.09%) |
Aug 05, 2009 | 70.17 | 70.45 | 69.00 | 69.33 | 982,275 | -0.96(-1.37%) |
Aug 04, 2009 | 70.47 | 71.22 | 70.24 | 70.30 | 838,029 | -0.56(-0.78%) |