Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 70.66 | 70.99 | 70.44 | 70.85 | 368,885 | +0.09(+0.12%) |
Aug 28, 2009 | 71.29 | 71.49 | 70.58 | 70.76 | 566,942 | -0.41(-0.57%) |
Aug 27, 2009 | 71.42 | 71.88 | 70.49 | 71.17 | 403,862 | -0.47(-0.65%) |
Aug 26, 2009 | 71.77 | 72.09 | 71.26 | 71.64 | 433,218 | -0.40(-0.55%) |
Aug 25, 2009 | 72.67 | 72.82 | 71.64 | 72.04 | 469,914 | -0.08(-0.11%) |
Aug 24, 2009 | 72.75 | 72.80 | 72.01 | 72.11 | 416,319 | -0.28(-0.39%) |
Aug 21, 2009 | 72.23 | 72.82 | 71.74 | 72.39 | 615,891 | +0.66(+0.92%) |
Aug 20, 2009 | 71.90 | 72.04 | 71.46 | 71.73 | 522,769 | -0.45(-0.62%) |
Aug 19, 2009 | 71.27 | 72.27 | 71.25 | 72.18 | 592,022 | +0.36(+0.50%) |
Aug 18, 2009 | 72.25 | 72.63 | 71.61 | 71.82 | 580,050 | -0.32(-0.44%) |
Aug 17, 2009 | 72.51 | 72.51 | 71.81 | 72.14 | 469,230 | -0.55(-0.76%) |
Aug 14, 2009 | 73.62 | 73.62 | 72.17 | 72.69 | 316,676 | -0.48(-0.66%) |
Aug 13, 2009 | 72.98 | 73.18 | 72.41 | 73.18 | 522,373 | +0.03(+0.04%) |
Aug 12, 2009 | 72.29 | 73.50 | 72.04 | 73.15 | 716,540 | +1.10(+1.52%) |
Aug 11, 2009 | 72.12 | 72.37 | 71.79 | 72.05 | 500,838 | -0.15(-0.20%) |
Aug 10, 2009 | 71.87 | 72.27 | 71.30 | 72.20 | 773,254 | +0.33(+0.46%) |
Aug 07, 2009 | 71.46 | 72.23 | 71.06 | 71.87 | 551,096 | +0.81(+1.15%) |
Aug 06, 2009 | 71.30 | 71.63 | 70.78 | 71.06 | 565,519 | -0.12(-0.16%) |
Aug 05, 2009 | 71.16 | 71.81 | 70.78 | 71.17 | 1,005,483 | +0.54(+0.77%) |
Aug 04, 2009 | 69.08 | 71.02 | 69.08 | 70.63 | 1,133,411 | +1.39(+2.00%) |
Aug 03, 2009 | 70.36 | 70.55 | 68.09 | 69.24 | 2,367,058 | -0.59(-0.85%) |
Jul 31, 2009 | 70.65 | 73.47 | 67.92 | 69.83 | 2,872,198 | -10.47(-13.03%) |
Jul 30, 2009 | 81.21 | 81.48 | 80.11 | 80.30 | 538,984 | -0.37(-0.46%) |
Jul 29, 2009 | 79.79 | 80.78 | 79.64 | 80.67 | 495,650 | +0.98(+1.23%) |
Jul 28, 2009 | 79.25 | 80.07 | 79.20 | 79.69 | 283,463 | +0.40(+0.50%) |
Jul 27, 2009 | 79.30 | 79.69 | 78.91 | 79.29 | 358,631 | +0.81(+1.04%) |
Jul 24, 2009 | 78.13 | 78.57 | 77.95 | 78.48 | 136 | +0.15(+0.19%) |
Jul 23, 2009 | 78.78 | 78.95 | 78.14 | 78.33 | 689,085 | -0.25(-0.32%) |
Jul 22, 2009 | 78.38 | 79.30 | 78.31 | 78.58 | 347,225 | -0.40(-0.50%) |
Jul 21, 2009 | 79.72 | 80.12 | 78.52 | 78.98 | 303,232 | -0.18(-0.23%) |
Jul 20, 2009 | 78.16 | 79.18 | 78.01 | 79.17 | 307,050 | +1.53(+1.97%) |
Jul 17, 2009 | 77.51 | 77.95 | 77.29 | 77.63 | 490,712 | +0.14(+0.18%) |
Jul 16, 2009 | 77.37 | 77.90 | 76.80 | 77.50 | 650,450 | -0.36(-0.46%) |
Jul 15, 2009 | 77.20 | 78.09 | 76.77 | 77.86 | 677,566 | +1.09(+1.42%) |
Jul 14, 2009 | 76.66 | 76.81 | 76.24 | 76.77 | 262,871 | -0.05(-0.06%) |
Jul 13, 2009 | 75.58 | 76.85 | 75.50 | 76.82 | 468,965 | +0.83(+1.10%) |
Jul 10, 2009 | 76.18 | 76.44 | 75.73 | 75.98 | 267,439 | -0.13(-0.17%) |
Jul 09, 2009 | 76.78 | 77.03 | 75.77 | 76.11 | 324,937 | -0.30(-0.39%) |
Jul 08, 2009 | 76.42 | 76.80 | 76.03 | 76.41 | 611,730 | -0.01(-0.01%) |
Jul 07, 2009 | 77.33 | 77.59 | 76.38 | 76.42 | 423,616 | -0.86(-1.12%) |
Jul 06, 2009 | 76.42 | 77.36 | 75.98 | 77.28 | 505,109 | +0.89(+1.17%) |
Jul 02, 2009 | 78.21 | 78.36 | 76.39 | 76.39 | 340,853 | -2.57(-3.26%) |
Jul 01, 2009 | 78.80 | 79.27 | 78.46 | 78.96 | 361,046 | +0.18(+0.23%) |
Jun 30, 2009 | 78.62 | 79.06 | 78.39 | 78.78 | 424,069 | -0.07(-0.09%) |
Jun 29, 2009 | 77.66 | 79.21 | 77.22 | 78.84 | 611,244 | +1.10(+1.41%) |
Jun 26, 2009 | 77.48 | 77.91 | 77.00 | 77.75 | 1,021,024 | -0.44(-0.56%) |
Jun 25, 2009 | 77.61 | 78.20 | 77.54 | 78.19 | 491,373 | +1.04(+1.35%) |
Jun 24, 2009 | 77.28 | 77.64 | 76.76 | 77.15 | 363,371 | +0.27(+0.35%) |
Jun 23, 2009 | 76.91 | 77.21 | 76.19 | 76.88 | 452,086 | -0.05(-0.06%) |
Jun 22, 2009 | 77.22 | 77.85 | 76.92 | 76.92 | 592,313 | -0.79(-1.01%) |
Jun 19, 2009 | 78.31 | 78.31 | 77.23 | 77.71 | 619,284 | +0.11(+0.14%) |
Jun 18, 2009 | 77.60 | 78.27 | 77.60 | 77.60 | 697,009 | -0.48(-0.62%) |
Jun 17, 2009 | 78.21 | 78.84 | 77.78 | 78.09 | 712,032 | -0.01(-0.01%) |
Jun 16, 2009 | 79.77 | 80.04 | 78.10 | 78.10 | 344,837 | -1.38(-1.73%) |
Jun 15, 2009 | 80.45 | 80.71 | 79.26 | 79.48 | 357,434 | -1.57(-1.94%) |
Jun 12, 2009 | 80.96 | 81.19 | 80.08 | 81.05 | 237,014 | -0.30(-0.37%) |
Jun 11, 2009 | 81.24 | 81.98 | 80.88 | 81.35 | 388,050 | +0.22(+0.28%) |
Jun 10, 2009 | 81.76 | 82.02 | 80.21 | 81.12 | 377,659 | -0.27(-0.33%) |
Jun 09, 2009 | 78.82 | 81.69 | 78.82 | 81.40 | 472,385 | -0.26(-0.32%) |
Jun 08, 2009 | 80.98 | 82.22 | 80.95 | 81.66 | 324,005 | +0.17(+0.21%) |
Jun 05, 2009 | 80.81 | 81.83 | 80.81 | 81.48 | 507,866 | +0.89(+1.11%) |
Jun 04, 2009 | 80.33 | 80.74 | 79.42 | 80.59 | 730,812 | -0.05(-0.06%) |
Jun 03, 2009 | 79.65 | 81.01 | 79.39 | 80.64 | 665,353 | +0.85(+1.07%) |
Jun 02, 2009 | 80.43 | 80.58 | 79.62 | 79.79 | 524,402 | -0.63(-0.78%) |