Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2009 | 76.19 | 76.64 | 75.92 | 76.36 | 1,070,838 | -0.10(-0.13%) |
Jun 29, 2009 | 76.71 | 76.81 | 76.46 | 76.46 | 41,810 | +0.00(+0.00%) |
Jun 26, 2009 | 76.36 | 76.55 | 76.22 | 76.46 | 75,672 | +0.32(+0.42%) |
Jun 25, 2009 | 76.03 | 76.27 | 75.92 | 76.13 | 42,571 | +1.14(+1.51%) |
Jun 24, 2009 | 75.66 | 76.00 | 75.00 | 75.00 | 14,273 | -0.67(-0.88%) |
Jun 23, 2009 | 75.12 | 75.80 | 75.12 | 75.66 | 46,423 | +0.51(+0.68%) |
Jun 22, 2009 | 74.94 | 75.25 | 74.75 | 75.15 | 45,345 | +0.70(+0.94%) |
Jun 19, 2009 | 73.80 | 74.45 | 73.78 | 74.45 | 12,590 | +0.53(+0.72%) |
Jun 18, 2009 | 74.62 | 74.62 | 73.85 | 73.92 | 38,843 | -1.11(-1.48%) |
Jun 17, 2009 | 75.24 | 75.71 | 74.95 | 75.02 | 483,251 | +0.01(+0.01%) |
Jun 16, 2009 | 74.50 | 75.09 | 74.37 | 75.02 | 65,499 | +0.57(+0.76%) |
Jun 15, 2009 | 74.37 | 74.59 | 74.31 | 74.45 | 30,404 | +0.48(+0.64%) |
Jun 12, 2009 | 73.62 | 74.22 | 73.62 | 73.97 | 26,691 | +0.51(+0.70%) |
Jun 11, 2009 | 72.73 | 73.73 | 72.67 | 73.46 | 39,056 | +0.53(+0.73%) |
Jun 10, 2009 | 73.15 | 73.43 | 71.69 | 72.93 | 163,431 | -0.58(-0.79%) |
Jun 09, 2009 | 73.66 | 73.69 | 73.16 | 73.51 | 14,283 | +0.48(+0.66%) |
Jun 08, 2009 | 73.59 | 73.78 | 73.02 | 73.03 | 40,529 | -0.34(-0.46%) |
Jun 05, 2009 | 73.59 | 74.01 | 73.27 | 73.36 | 32,336 | -0.76(-1.02%) |
Jun 04, 2009 | 74.60 | 74.72 | 73.79 | 74.12 | 20,943 | -1.11(-1.48%) |
Jun 03, 2009 | 75.00 | 75.31 | 74.71 | 75.23 | 14,105 | +0.52(+0.69%) |
Jun 02, 2009 | 74.49 | 74.73 | 74.13 | 74.72 | 46,580 | +0.35(+0.47%) |
Jun 01, 2009 | 75.10 | 75.56 | 74.02 | 74.37 | 17,977 | -1.89(-2.48%) |
May 29, 2009 | 75.15 | 76.28 | 75.06 | 76.26 | 92,913 | +1.13(+1.50%) |
May 28, 2009 | 75.11 | 75.16 | 74.32 | 75.13 | 41,764 | +0.71(+0.96%) |
May 27, 2009 | 75.68 | 75.68 | 74.42 | 74.42 | 23,545 | -1.04(-1.38%) |
May 26, 2009 | 76.68 | 76.68 | 75.46 | 75.46 | 56,237 | -0.88(-1.15%) |
May 22, 2009 | 76.50 | 76.67 | 76.21 | 76.34 | 60,027 | -0.43(-0.57%) |
May 21, 2009 | 78.60 | 78.60 | 76.73 | 76.77 | 36,151 | -1.51(-1.93%) |
May 20, 2009 | 77.56 | 78.29 | 77.56 | 78.29 | 12,092 | +0.78(+1.01%) |
May 19, 2009 | 77.64 | 77.79 | 77.24 | 77.50 | 21,099 | -0.24(-0.31%) |
May 18, 2009 | 78.65 | 78.65 | 77.56 | 77.75 | 22,435 | -0.72(-0.91%) |
May 15, 2009 | 78.36 | 78.50 | 78.03 | 78.46 | 56,471 | +0.02(+0.03%) |
May 14, 2009 | 78.40 | 78.59 | 78.24 | 78.44 | 39,305 | -0.08(-0.10%) |
May 13, 2009 | 78.32 | 78.63 | 78.19 | 78.52 | 27,716 | +0.50(+0.64%) |
May 12, 2009 | 77.75 | 78.05 | 77.56 | 78.02 | 13,009 | +0.06(+0.07%) |
May 11, 2009 | 77.61 | 77.96 | 77.34 | 77.96 | 10,824 | +0.95(+1.24%) |
May 08, 2009 | 77.09 | 77.27 | 76.78 | 77.01 | 26,067 | +0.14(+0.18%) |
May 07, 2009 | 77.27 | 77.62 | 76.22 | 76.87 | 26,858 | -0.83(-1.06%) |
May 06, 2009 | 77.64 | 78.29 | 77.61 | 77.70 | 28,988 | -0.11(-0.14%) |
May 05, 2009 | 77.89 | 78.15 | 77.61 | 77.80 | 69,338 | -0.27(-0.34%) |
May 04, 2009 | 77.96 | 78.09 | 77.60 | 78.07 | 50,775 | +0.25(+0.32%) |
May 01, 2009 | 77.56 | 77.88 | 77.39 | 77.82 | 25,397 | -0.43(-0.56%) |
Apr 30, 2009 | 78.39 | 78.50 | 78.02 | 78.25 | 19,112 | -0.16(-0.21%) |
Apr 29, 2009 | 78.99 | 79.39 | 78.24 | 78.41 | 29,505 | -0.54(-0.68%) |
Apr 28, 2009 | 80.08 | 80.08 | 78.77 | 78.95 | 19,236 | -0.84(-1.05%) |
Apr 27, 2009 | 79.70 | 79.79 | 79.06 | 79.79 | 18,989 | +0.69(+0.88%) |
Apr 24, 2009 | 79.39 | 79.51 | 79.04 | 79.09 | 29,306 | -0.44(-0.56%) |
Apr 23, 2009 | 79.60 | 79.83 | 79.22 | 79.53 | 16,446 | +0.15(+0.19%) |
Apr 22, 2009 | 79.83 | 80.07 | 79.28 | 79.39 | 20,684 | -0.65(-0.81%) |
Apr 21, 2009 | 80.98 | 81.01 | 79.93 | 80.04 | 16,690 | -0.25(-0.31%) |
Apr 20, 2009 | 80.24 | 80.58 | 80.12 | 80.28 | 40,272 | +0.60(+0.75%) |
Apr 17, 2009 | 80.29 | 80.30 | 79.61 | 79.69 | 30,784 | -0.86(-1.06%) |
Apr 16, 2009 | 80.66 | 80.84 | 80.34 | 80.54 | 17,669 | -0.43(-0.53%) |
Apr 15, 2009 | 81.15 | 81.23 | 80.49 | 80.97 | 21,651 | +0.22(+0.27%) |
Apr 14, 2009 | 80.42 | 81.06 | 80.32 | 80.75 | 15,812 | +0.13(+0.17%) |
Apr 13, 2009 | 80.55 | 80.72 | 80.30 | 80.62 | 14,598 | +0.58(+0.72%) |
Apr 09, 2009 | 80.12 | 80.24 | 79.69 | 80.05 | 15,364 | -0.77(-0.95%) |
Apr 08, 2009 | 80.47 | 80.94 | 80.45 | 80.82 | 10,279 | +0.41(+0.51%) |
Apr 07, 2009 | 80.38 | 80.56 | 79.93 | 80.41 | 57,491 | +0.18(+0.23%) |
Apr 06, 2009 | 80.55 | 80.68 | 80.00 | 80.23 | 14,331 | -0.12(-0.14%) |
Apr 03, 2009 | 81.68 | 81.68 | 80.28 | 80.34 | 14,477 | -1.50(-1.84%) |
Apr 02, 2009 | 82.33 | 82.33 | 81.61 | 81.85 | 40,221 | -0.69(-0.83%) |