Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 80.55 | 80.90 | 79.50 | 80.24 | 334,439,904 | -0.31(-0.39%) |
Sep 29, 2009 | 80.93 | 81.32 | 80.38 | 80.55 | 175,910,080 | -0.28(-0.35%) |
Sep 28, 2009 | 79.67 | 80.97 | 79.66 | 80.83 | 155,513,200 | +1.46(+1.84%) |
Sep 25, 2009 | 79.62 | 80.00 | 79.10 | 79.37 | 268,541,152 | -0.43(-0.53%) |
Sep 24, 2009 | 80.86 | 81.03 | 79.45 | 79.80 | 300,796,928 | -0.89(-1.10%) |
Sep 23, 2009 | 81.55 | 82.09 | 80.54 | 80.68 | 297,199,840 | -0.68(-0.83%) |
Sep 22, 2009 | 81.37 | 81.59 | 81.00 | 81.36 | 188,166,288 | +0.47(+0.58%) |
Sep 21, 2009 | 80.46 | 81.31 | 80.29 | 80.89 | 199,756,848 | -0.21(-0.25%) |
Sep 18, 2009 | 81.04 | 81.43 | 80.82 | 81.09 | 202,399,248 | +0.05(+0.06%) |
Sep 17, 2009 | 81.16 | 81.72 | 80.60 | 81.04 | 302,927,360 | +0.88(+1.10%) |
Sep 16, 2009 | 80.24 | 81.18 | 79.96 | 80.16 | 272,538,240 | +0.20(+0.26%) |
Sep 15, 2009 | 79.75 | 80.25 | 79.23 | 79.95 | 260,048,928 | +0.33(+0.42%) |
Sep 14, 2009 | 78.56 | 79.76 | 78.01 | 79.62 | 197,669,440 | +0.39(+0.49%) |
Sep 11, 2009 | 79.40 | 79.64 | 78.86 | 79.24 | 201,491,888 | -0.02(-0.02%) |
Sep 10, 2009 | 78.50 | 79.30 | 78.06 | 79.25 | 215,236,704 | +0.80(+1.02%) |
Sep 09, 2009 | 77.99 | 78.71 | 77.75 | 78.45 | 204,382,048 | +0.60(+0.77%) |
Sep 08, 2009 | 77.90 | 77.93 | 77.44 | 77.85 | 175,631,104 | +0.67(+0.86%) |
Sep 04, 2009 | 76.27 | 77.21 | 76.04 | 77.19 | 188,671,280 | +1.07(+1.40%) |
Sep 03, 2009 | 75.49 | 76.21 | 75.32 | 76.12 | 189,713,312 | +0.63(+0.83%) |
Sep 02, 2009 | 75.46 | 75.96 | 75.30 | 75.49 | 226,978,288 | -0.24(-0.32%) |
Sep 01, 2009 | 77.10 | 78.08 | 75.62 | 75.73 | 424,713,824 | -1.75(-2.26%) |
Aug 31, 2009 | 77.42 | 77.58 | 76.98 | 77.49 | 232,654,384 | -0.70(-0.89%) |
Aug 28, 2009 | 78.83 | 78.92 | 77.65 | 78.18 | 194,405,392 | -0.02(-0.02%) |
Aug 27, 2009 | 77.98 | 78.44 | 77.09 | 78.20 | 259,167,888 | +0.17(+0.22%) |
Aug 26, 2009 | 77.78 | 78.38 | 77.51 | 78.03 | 257,269,728 | +0.01(+0.01%) |
Aug 25, 2009 | 77.87 | 78.85 | 77.85 | 78.02 | 284,269,792 | +0.15(+0.19%) |
Aug 24, 2009 | 78.19 | 78.61 | 77.59 | 77.87 | 252,733,680 | -0.01(-0.01%) |
Aug 21, 2009 | 77.00 | 77.99 | 76.85 | 77.87 | 296,987,520 | +1.50(+1.96%) |
Aug 20, 2009 | 75.70 | 76.55 | 75.53 | 76.38 | 230,126,448 | +0.78(+1.03%) |
Aug 19, 2009 | 74.35 | 75.85 | 74.27 | 75.60 | 254,484,576 | +0.66(+0.88%) |
Aug 18, 2009 | 74.52 | 75.20 | 74.38 | 74.94 | 229,318,912 | +0.52(+0.70%) |
Aug 17, 2009 | 76.23 | 74.83 | 74.20 | 74.42 | 314,350,016 | -1.81(-2.37%) |
Aug 14, 2009 | 76.78 | 76.84 | 75.40 | 76.23 | 264,045,024 | -0.59(-0.77%) |
Aug 13, 2009 | 76.58 | 76.85 | 75.82 | 76.82 | 233,228,352 | +0.58(+0.76%) |
Aug 12, 2009 | 75.30 | 76.81 | 75.26 | 76.23 | 289,375,488 | +0.81(+1.07%) |
Aug 11, 2009 | 76.04 | 76.09 | 75.22 | 75.42 | 207,952,416 | -0.95(-1.25%) |
Aug 10, 2009 | 76.19 | 76.55 | 75.83 | 76.38 | 172,904,768 | -0.16(-0.21%) |
Aug 07, 2009 | 75.54 | 77.16 | 75.92 | 76.54 | 291,803,488 | +0.99(+1.31%) |
Aug 06, 2009 | 76.29 | 76.40 | 75.19 | 75.54 | 255,274,272 | -0.39(-0.52%) |
Aug 05, 2009 | 76.21 | 76.27 | 75.31 | 75.94 | 244,198,016 | -0.22(-0.29%) |
Aug 04, 2009 | 75.96 | 76.26 | 75.46 | 76.16 | 233,520,448 | +0.38(+0.50%) |
Aug 03, 2009 | 75.51 | 76.03 | 75.11 | 75.78 | 232,268,208 | +1.05(+1.41%) |
Jul 31, 2009 | 74.61 | 75.23 | 74.40 | 74.73 | 274,116,768 | +0.03(+0.04%) |
Jul 30, 2009 | 74.74 | 75.50 | 74.57 | 74.70 | 298,061,024 | +0.84(+1.14%) |
Jul 29, 2009 | 73.69 | 74.18 | 73.34 | 73.85 | 256,901,952 | -0.18(-0.24%) |
Jul 28, 2009 | 73.86 | 74.39 | 73.40 | 74.03 | 246,578,800 | -0.07(-0.09%) |
Jul 27, 2009 | 74.04 | 74.42 | 73.62 | 74.10 | 210,363,040 | -0.06(-0.08%) |
Jul 24, 2009 | 73.51 | 74.22 | 73.12 | 74.16 | 203,556,992 | +0.30(+0.41%) |
Jul 23, 2009 | 72.31 | 74.18 | 72.25 | 73.86 | 341,965,888 | +1.60(+2.21%) |
Jul 22, 2009 | 71.82 | 72.70 | 71.76 | 72.26 | 259,092,192 | -0.02(-0.02%) |
Jul 21, 2009 | 72.50 | 72.53 | 71.41 | 72.28 | 287,514,016 | +0.33(+0.46%) |
Jul 20, 2009 | 71.60 | 72.07 | 71.23 | 71.94 | 217,088,880 | +0.76(+1.06%) |
Jul 17, 2009 | 71.14 | 71.33 | 70.74 | 71.19 | 183,215,456 | +0.77(+1.10%) |
Jul 16, 2009 | 70.33 | 71.48 | 70.20 | 70.42 | 305,674,240 | -0.11(-0.16%) |
Jul 15, 2009 | 69.43 | 70.72 | 68.58 | 70.53 | 292,059,392 | +2.00(+2.92%) |
Jul 14, 2009 | 68.35 | 68.59 | 67.86 | 68.53 | 239,974,656 | +0.39(+0.57%) |
Jul 13, 2009 | 66.79 | 68.19 | 66.24 | 68.14 | 287,478,560 | +1.62(+2.43%) |
Jul 10, 2009 | 66.33 | 66.92 | 66.06 | 66.52 | 229,440,128 | -0.16(-0.24%) |
Jul 09, 2009 | 67.01 | 67.23 | 66.48 | 66.68 | 216,514,352 | +0.42(+0.64%) |
Jul 08, 2009 | 67.00 | 67.16 | 65.80 | 66.26 | 327,823,168 | -0.36(-0.54%) |
Jul 07, 2009 | 67.85 | 67.93 | 66.55 | 66.62 | 262,453,600 | -1.30(-1.91%) |
Jul 06, 2009 | 67.26 | 68.01 | 67.05 | 67.91 | 225,552,336 | -0.01(-0.01%) |
Jul 02, 2009 | 68.92 | 69.85 | 67.88 | 67.92 | 280,461,824 | -1.91(-2.73%) |