Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 71.08 | 71.26 | 71.04 | 71.26 | 1,181,656 | +0.29(+0.41%) |
Aug 28, 2009 | 70.90 | 71.16 | 70.86 | 70.97 | 735,061 | -0.05(-0.07%) |
Aug 27, 2009 | 70.90 | 71.06 | 70.85 | 71.01 | 711,279 | -0.05(-0.08%) |
Aug 26, 2009 | 71.03 | 71.14 | 70.98 | 71.07 | 1,010,596 | +0.10(+0.14%) |
Aug 25, 2009 | 70.71 | 71.04 | 70.71 | 70.97 | 696,838 | +0.12(+0.16%) |
Aug 24, 2009 | 70.63 | 70.95 | 70.53 | 70.85 | 634,041 | +0.29(+0.41%) |
Aug 21, 2009 | 70.99 | 71.01 | 70.56 | 70.56 | 736,979 | -0.41(-0.58%) |
Aug 20, 2009 | 70.92 | 70.98 | 68.66 | 70.97 | 870,818 | +0.12(+0.16%) |
Aug 19, 2009 | 70.79 | 70.97 | 70.71 | 70.86 | 710,706 | +0.14(+0.20%) |
Aug 18, 2009 | 70.85 | 70.94 | 70.71 | 70.71 | 645,696 | -0.12(-0.16%) |
Aug 17, 2009 | 70.79 | 70.97 | 70.59 | 70.83 | 921,450 | +0.18(+0.25%) |
Aug 14, 2009 | 70.68 | 70.86 | 70.58 | 70.65 | 662,024 | +0.12(+0.17%) |
Aug 13, 2009 | 70.40 | 70.68 | 70.30 | 70.53 | 764,413 | +0.18(+0.25%) |
Aug 12, 2009 | 70.41 | 70.44 | 70.10 | 70.35 | 980,986 | -0.03(-0.05%) |
Aug 11, 2009 | 70.31 | 70.39 | 70.18 | 70.38 | 1,082,182 | +0.25(+0.35%) |
Aug 10, 2009 | 69.90 | 70.17 | 69.64 | 70.14 | 1,343,826 | +0.54(+0.78%) |
Aug 07, 2009 | 69.68 | 69.94 | 69.44 | 69.60 | 1,571,964 | -0.42(-0.60%) |
Aug 06, 2009 | 70.01 | 70.12 | 69.90 | 70.01 | 823,692 | +0.03(+0.05%) |
Aug 05, 2009 | 70.10 | 70.10 | 69.88 | 69.98 | 887,745 | -0.06(-0.09%) |
Aug 04, 2009 | 70.42 | 70.47 | 69.97 | 70.04 | 919,072 | -0.17(-0.24%) |
Aug 03, 2009 | 70.41 | 70.42 | 70.09 | 70.21 | 1,046,036 | -0.42(-0.59%) |
Jul 31, 2009 | 70.53 | 70.79 | 70.39 | 70.63 | 1,545,572 | +0.36(+0.51%) |
Jul 30, 2009 | 70.07 | 70.36 | 70.02 | 70.27 | 1,618,253 | +0.09(+0.13%) |
Jul 29, 2009 | 70.26 | 70.34 | 69.99 | 70.18 | 658,859 | +0.12(+0.18%) |
Jul 28, 2009 | 69.88 | 70.24 | 69.88 | 70.06 | 984,581 | -0.03(-0.05%) |
Jul 27, 2009 | 69.89 | 70.13 | 69.77 | 70.10 | 1,289,424 | -0.05(-0.07%) |
Jul 24, 2009 | 70.01 | 70.25 | 69.95 | 70.14 | 1,300 | +0.00(+0.00%) |
Jul 23, 2009 | 70.38 | 70.38 | 70.04 | 70.14 | 823,911 | -0.18(-0.25%) |
Jul 22, 2009 | 70.49 | 70.53 | 70.24 | 70.32 | 657,613 | -0.24(-0.34%) |
Jul 21, 2009 | 69.94 | 70.57 | 69.94 | 70.56 | 1,186,232 | +0.49(+0.69%) |
Jul 20, 2009 | 69.88 | 70.21 | 69.86 | 70.08 | 985,766 | +0.08(+0.12%) |
Jul 17, 2009 | 69.88 | 70.06 | 69.86 | 69.99 | 638,197 | +0.00(+0.00%) |
Jul 16, 2009 | 69.88 | 70.12 | 69.88 | 69.99 | 599,519 | +0.22(+0.31%) |
Jul 15, 2009 | 70.02 | 70.14 | 69.77 | 69.77 | 1,240,090 | -0.46(-0.65%) |
Jul 14, 2009 | 70.29 | 70.40 | 70.16 | 70.23 | 773,149 | -0.21(-0.30%) |
Jul 13, 2009 | 70.54 | 70.62 | 70.40 | 70.45 | 580,607 | -0.03(-0.05%) |
Jul 10, 2009 | 70.37 | 70.56 | 70.31 | 70.48 | 736,547 | +0.24(+0.34%) |
Jul 09, 2009 | 70.19 | 70.35 | 70.09 | 70.24 | 875,864 | -0.20(-0.28%) |
Jul 08, 2009 | 70.03 | 70.44 | 70.03 | 70.44 | 1,153,161 | +0.38(+0.55%) |
Jul 07, 2009 | 69.87 | 70.08 | 69.86 | 70.05 | 756,898 | +0.23(+0.32%) |
Jul 06, 2009 | 69.80 | 69.94 | 69.77 | 69.83 | 637,244 | -0.05(-0.08%) |
Jul 02, 2009 | 69.71 | 69.99 | 69.71 | 69.88 | 777,907 | +0.16(+0.24%) |
Jul 01, 2009 | 69.62 | 69.79 | 69.58 | 69.72 | 657,671 | -0.26(-0.37%) |
Jun 30, 2009 | 69.86 | 70.08 | 69.82 | 69.98 | 1,175,670 | +0.01(+0.02%) |
Jun 29, 2009 | 69.90 | 70.13 | 69.90 | 69.97 | 581,547 | -0.06(-0.09%) |
Jun 26, 2009 | 69.94 | 70.03 | 69.82 | 70.03 | 687,965 | +0.21(+0.29%) |
Jun 25, 2009 | 69.65 | 69.96 | 69.63 | 69.82 | 839,489 | +0.32(+0.46%) |
Jun 24, 2009 | 69.64 | 69.87 | 69.50 | 69.50 | 767,312 | -0.19(-0.27%) |
Jun 23, 2009 | 69.49 | 69.74 | 69.39 | 69.68 | 765,276 | +0.23(+0.33%) |
Jun 22, 2009 | 69.58 | 69.63 | 69.36 | 69.46 | 754,364 | +0.10(+0.15%) |
Jun 19, 2009 | 68.96 | 69.36 | 68.96 | 69.36 | 852,960 | +0.25(+0.37%) |
Jun 18, 2009 | 69.43 | 69.44 | 69.09 | 69.10 | 803,255 | -0.45(-0.65%) |
Jun 17, 2009 | 69.53 | 69.72 | 69.42 | 69.55 | 663,914 | +0.14(+0.20%) |
Jun 16, 2009 | 69.28 | 69.49 | 69.16 | 69.42 | 628,872 | +0.10(+0.14%) |
Jun 15, 2009 | 69.26 | 69.32 | 69.04 | 69.32 | 716,670 | +0.26(+0.38%) |
Jun 12, 2009 | 68.73 | 69.13 | 68.73 | 69.06 | 522,501 | +0.34(+0.49%) |
Jun 11, 2009 | 68.44 | 68.97 | 68.20 | 68.73 | 703,340 | +0.24(+0.35%) |
Jun 10, 2009 | 68.51 | 68.88 | 68.49 | 68.49 | 1,127,714 | -0.19(-0.28%) |
Jun 09, 2009 | 68.60 | 68.76 | 68.49 | 68.68 | 645,566 | +0.31(+0.45%) |
Jun 08, 2009 | 68.67 | 68.71 | 68.37 | 68.37 | 946,983 | -0.18(-0.27%) |
Jun 05, 2009 | 68.85 | 68.90 | 68.55 | 68.55 | 699,212 | -0.36(-0.52%) |
Jun 04, 2009 | 69.39 | 69.39 | 68.88 | 68.91 | 863,904 | -0.58(-0.83%) |
Jun 03, 2009 | 69.19 | 69.52 | 69.19 | 69.49 | 1,164,383 | +0.19(+0.28%) |
Jun 02, 2009 | 69.23 | 69.32 | 68.89 | 69.29 | 902,140 | +0.47(+0.69%) |