Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 75.24 | 75.56 | 74.36 | 74.98 | 2,972,012 | -1.70(-2.22%) |
Aug 28, 2009 | 77.41 | 78.16 | 76.32 | 76.68 | 3,207,246 | +0.22(+0.28%) |
Aug 27, 2009 | 75.04 | 76.57 | 74.19 | 76.46 | 3,353,212 | +0.77(+1.02%) |
Aug 26, 2009 | 75.19 | 76.50 | 75.19 | 75.69 | 3,825,770 | -0.62(-0.82%) |
Aug 25, 2009 | 77.87 | 78.26 | 75.57 | 76.32 | 4,117,982 | -1.40(-1.81%) |
Aug 24, 2009 | 77.07 | 78.44 | 76.66 | 77.72 | 3,836,512 | +1.07(+1.39%) |
Aug 21, 2009 | 75.55 | 76.96 | 75.22 | 76.65 | 4,434,865 | +2.16(+2.89%) |
Aug 20, 2009 | 73.92 | 75.12 | 73.92 | 74.50 | 3,899,366 | +0.75(+1.02%) |
Aug 19, 2009 | 71.61 | 74.51 | 71.53 | 73.75 | 4,873,841 | +0.71(+0.97%) |
Aug 18, 2009 | 72.09 | 73.15 | 71.46 | 73.03 | 3,602,208 | +1.39(+1.94%) |
Aug 17, 2009 | 71.48 | 72.29 | 71.18 | 71.64 | 3,972,112 | -3.06(-4.10%) |
Aug 14, 2009 | 76.52 | 76.94 | 73.79 | 74.70 | 4,375,049 | -1.91(-2.49%) |
Aug 13, 2009 | 75.55 | 77.08 | 75.15 | 76.61 | 4,845,548 | +2.16(+2.89%) |
Aug 12, 2009 | 73.15 | 75.43 | 73.05 | 74.46 | 3,882,200 | +1.03(+1.40%) |
Aug 11, 2009 | 74.65 | 74.84 | 72.96 | 73.43 | 4,362,341 | -1.50(-2.01%) |
Aug 10, 2009 | 74.81 | 75.80 | 74.31 | 74.93 | 4,096,857 | +0.72(+0.97%) |
Aug 07, 2009 | 77.12 | 77.14 | 74.15 | 74.21 | 6,424,039 | -2.03(-2.66%) |
Aug 06, 2009 | 77.00 | 77.47 | 75.32 | 76.24 | 3,546,700 | -0.48(-0.63%) |
Aug 05, 2009 | 79.42 | 78.02 | 75.73 | 76.72 | 8,650,676 | -2.58(-3.25%) |
Aug 04, 2009 | 79.95 | 80.51 | 79.00 | 79.30 | 4,745,766 | -1.78(-2.19%) |
Aug 03, 2009 | 80.63 | 81.97 | 80.30 | 81.08 | 4,429,521 | +2.29(+2.91%) |
Jul 31, 2009 | 76.89 | 79.04 | 76.64 | 78.79 | 4,227,687 | +0.76(+0.98%) |
Jul 30, 2009 | 78.56 | 78.75 | 77.28 | 78.03 | 5,186,303 | +0.92(+1.19%) |
Jul 29, 2009 | 78.23 | 78.31 | 75.73 | 77.11 | 6,201,359 | -2.63(-3.30%) |
Jul 28, 2009 | 79.25 | 79.82 | 78.13 | 79.74 | 4,551,125 | -1.32(-1.63%) |
Jul 27, 2009 | 80.62 | 81.76 | 80.19 | 81.06 | 4,629,721 | +0.02(+0.02%) |
Jul 24, 2009 | 78.20 | 81.12 | 78.20 | 81.04 | 1,664 | +2.01(+2.54%) |
Jul 23, 2009 | 76.61 | 79.41 | 75.73 | 79.03 | 5,410,190 | +2.63(+3.44%) |
Jul 22, 2009 | 75.63 | 77.23 | 74.75 | 76.41 | 4,682,625 | -0.39(-0.50%) |
Jul 21, 2009 | 76.19 | 77.76 | 75.43 | 76.79 | 6,580,129 | +2.19(+2.94%) |
Jul 20, 2009 | 74.31 | 75.09 | 73.26 | 74.60 | 4,262,150 | +1.10(+1.49%) |
Jul 17, 2009 | 72.67 | 74.11 | 72.22 | 73.50 | 4,045,128 | +0.81(+1.12%) |
Jul 16, 2009 | 71.07 | 73.06 | 70.55 | 72.69 | 4,097,286 | +0.97(+1.35%) |
Jul 15, 2009 | 70.98 | 71.93 | 70.49 | 71.72 | 4,547,752 | +2.11(+3.03%) |
Jul 14, 2009 | 69.69 | 70.13 | 68.50 | 69.61 | 3,583,853 | +0.70(+1.02%) |
Jul 13, 2009 | 67.62 | 68.93 | 67.32 | 68.91 | 3,914,418 | +0.66(+0.97%) |
Jul 10, 2009 | 66.24 | 68.47 | 66.06 | 68.25 | 4,427,862 | +0.74(+1.10%) |
Jul 09, 2009 | 67.73 | 68.63 | 66.06 | 67.51 | 6,649,604 | +0.85(+1.28%) |
Jul 08, 2009 | 66.03 | 67.23 | 64.30 | 66.66 | 7,860,568 | +0.11(+0.16%) |
Jul 07, 2009 | 68.52 | 68.85 | 66.24 | 66.55 | 5,874,677 | -2.63(-3.80%) |
Jul 06, 2009 | 67.64 | 69.30 | 66.66 | 69.18 | 7,432,972 | -0.76(-1.09%) |
Jul 02, 2009 | 70.99 | 71.18 | 68.79 | 69.94 | 5,795,523 | -2.70(-3.72%) |
Jul 01, 2009 | 74.43 | 75.51 | 72.51 | 72.64 | 4,564,070 | -0.81(-1.10%) |
Jun 30, 2009 | 74.89 | 76.21 | 72.83 | 73.45 | 5,093,813 | -1.41(-1.89%) |
Jun 29, 2009 | 75.99 | 76.38 | 74.40 | 74.86 | 3,989,116 | -0.16(-0.21%) |
Jun 26, 2009 | 74.28 | 75.41 | 73.92 | 75.02 | 4,841,449 | -0.15(-0.20%) |
Jun 25, 2009 | 74.02 | 75.63 | 73.96 | 75.17 | 5,106,347 | +2.67(+3.68%) |
Jun 24, 2009 | 73.09 | 74.37 | 71.71 | 72.50 | 5,309,423 | +0.35(+0.48%) |
Jun 23, 2009 | 72.01 | 72.96 | 70.67 | 72.15 | 4,949,661 | +0.61(+0.86%) |
Jun 22, 2009 | 74.22 | 74.62 | 71.54 | 71.54 | 6,128,105 | -4.60(-6.04%) |
Jun 19, 2009 | 77.31 | 77.93 | 75.34 | 76.14 | 4,440,108 | -0.26(-0.34%) |
Jun 18, 2009 | 76.37 | 77.80 | 75.78 | 76.40 | 4,051,454 | -0.31(-0.40%) |
Jun 17, 2009 | 77.11 | 78.04 | 75.69 | 76.70 | 7,410,554 | -1.17(-1.50%) |
Jun 16, 2009 | 80.83 | 81.20 | 77.66 | 77.87 | 4,997,228 | -1.88(-2.36%) |
Jun 15, 2009 | 80.78 | 80.95 | 78.02 | 79.75 | 4,760,380 | -1.90(-2.32%) |
Jun 12, 2009 | 82.25 | 82.72 | 80.68 | 81.65 | 4,319,708 | -2.05(-2.45%) |
Jun 11, 2009 | 83.43 | 84.60 | 82.11 | 83.69 | 6,413,498 | +0.69(+0.83%) |
Jun 10, 2009 | 83.40 | 84.01 | 82.06 | 83.00 | 5,408,478 | +0.88(+1.07%) |
Jun 09, 2009 | 81.99 | 83.14 | 81.07 | 82.12 | 4,436,674 | +1.61(+2.00%) |
Jun 08, 2009 | 80.58 | 80.96 | 79.21 | 80.51 | 4,375,422 | -0.99(-1.21%) |
Jun 05, 2009 | 82.24 | 82.74 | 79.36 | 81.50 | 5,604,173 | +0.41(+0.50%) |
Jun 04, 2009 | 80.09 | 81.88 | 79.03 | 81.09 | 4,392,640 | +2.13(+2.69%) |
Jun 03, 2009 | 80.84 | 81.49 | 77.61 | 78.97 | 6,496,397 | -3.85(-4.64%) |
Jun 02, 2009 | 81.96 | 83.37 | 81.74 | 82.81 | 5,197,116 | +0.32(+0.38%) |