Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 78.05 | 78.33 | 78.00 | 78.28 | 17,991 | +0.09(+0.11%) |
Nov 27, 2009 | 78.05 | 78.19 | 77.80 | 78.19 | 16,546 | +0.46(+0.60%) |
Nov 25, 2009 | 77.27 | 77.73 | 77.04 | 77.73 | 16,020 | +0.51(+0.66%) |
Nov 24, 2009 | 76.96 | 77.29 | 76.92 | 77.22 | 82,394 | +0.44(+0.57%) |
Nov 23, 2009 | 76.64 | 76.86 | 76.40 | 76.78 | 13,469 | -0.08(-0.10%) |
Nov 20, 2009 | 76.86 | 77.03 | 76.69 | 76.86 | 13,717 | -0.02(-0.03%) |
Nov 19, 2009 | 76.97 | 77.18 | 76.81 | 76.88 | 37,335 | +0.20(+0.26%) |
Nov 18, 2009 | 76.84 | 77.00 | 76.57 | 76.68 | 54,526 | -0.33(-0.43%) |
Nov 17, 2009 | 76.57 | 77.09 | 76.48 | 77.01 | 15,805 | +0.22(+0.29%) |
Nov 16, 2009 | 76.31 | 76.91 | 76.28 | 76.79 | 117,628 | +0.70(+0.92%) |
Nov 13, 2009 | 75.72 | 76.09 | 75.75 | 76.09 | 13,081 | +0.37(+0.49%) |
Nov 12, 2009 | 75.62 | 75.84 | 74.89 | 75.72 | 26,221 | -0.17(-0.22%) |
Nov 11, 2009 | 76.02 | 76.17 | 75.74 | 75.89 | 11,256 | +0.29(+0.39%) |
Nov 10, 2009 | 75.95 | 75.99 | 75.43 | 75.59 | 12,874 | -0.04(-0.05%) |
Nov 09, 2009 | 75.57 | 75.66 | 75.40 | 75.63 | 31,566 | +0.12(+0.16%) |
Nov 06, 2009 | 75.45 | 75.54 | 75.05 | 75.51 | 34,851 | +0.24(+0.32%) |
Nov 05, 2009 | 75.15 | 75.39 | 75.15 | 75.27 | 7,558 | -0.05(-0.06%) |
Nov 04, 2009 | 75.59 | 75.74 | 75.14 | 75.32 | 27,101 | -0.48(-0.64%) |
Nov 03, 2009 | 76.33 | 76.47 | 75.63 | 75.80 | 300,754 | -0.50(-0.65%) |
Nov 02, 2009 | 76.48 | 76.48 | 76.14 | 76.30 | 175,877 | -0.16(-0.20%) |
Oct 30, 2009 | 76.01 | 76.47 | 75.92 | 76.45 | 59,405 | +0.85(+1.12%) |
Oct 29, 2009 | 75.83 | 76.01 | 75.44 | 75.61 | 28,688 | -0.66(-0.87%) |
Oct 28, 2009 | 75.97 | 76.36 | 75.85 | 76.27 | 41,279 | +0.36(+0.47%) |
Oct 27, 2009 | 75.23 | 75.93 | 75.23 | 75.91 | 12,333 | +0.92(+1.23%) |
Oct 26, 2009 | 75.50 | 75.51 | 74.97 | 74.99 | 17,686 | -0.73(-0.96%) |
Oct 23, 2009 | 75.71 | 75.85 | 75.57 | 75.72 | 14,358 | -0.50(-0.66%) |
Oct 22, 2009 | 76.04 | 76.55 | 75.90 | 76.22 | 16,285 | -0.23(-0.30%) |
Oct 21, 2009 | 76.41 | 76.45 | 76.05 | 76.45 | 21,182 | -0.30(-0.39%) |
Oct 20, 2009 | 76.71 | 76.81 | 76.63 | 76.74 | 10,360 | +0.28(+0.36%) |
Oct 19, 2009 | 76.07 | 76.47 | 75.98 | 76.47 | 20,545 | +0.36(+0.47%) |
Oct 16, 2009 | 75.92 | 76.11 | 75.70 | 76.11 | 13,724 | +0.49(+0.65%) |
Oct 15, 2009 | 75.56 | 76.01 | 75.46 | 75.62 | 77,587 | -0.32(-0.42%) |
Oct 14, 2009 | 76.05 | 76.32 | 75.72 | 75.94 | 11,945 | -0.66(-0.86%) |
Oct 13, 2009 | 76.71 | 76.77 | 76.53 | 76.60 | 17,672 | +0.09(+0.12%) |
Oct 12, 2009 | 76.40 | 76.52 | 76.28 | 76.51 | 38,911 | +0.37(+0.48%) |
Oct 09, 2009 | 77.00 | 77.00 | 76.03 | 76.14 | 109,311 | -1.27(-1.64%) |
Oct 08, 2009 | 78.12 | 78.14 | 77.17 | 77.41 | 201,406 | -0.59(-0.76%) |
Oct 07, 2009 | 77.64 | 78.03 | 77.62 | 78.00 | 33,864 | +0.81(+1.04%) |
Oct 06, 2009 | 77.62 | 77.65 | 77.20 | 77.20 | 17,863 | -0.38(-0.49%) |
Oct 05, 2009 | 77.92 | 78.03 | 77.55 | 77.58 | 38,302 | -0.11(-0.14%) |
Oct 02, 2009 | 78.31 | 78.31 | 77.50 | 77.69 | 40,085 | -0.21(-0.27%) |
Oct 01, 2009 | 77.50 | 78.04 | 77.42 | 77.89 | 34,269 | +0.79(+1.02%) |
Sep 30, 2009 | 77.02 | 77.31 | 76.91 | 77.11 | 11,650 | -0.07(-0.09%) |
Sep 29, 2009 | 76.87 | 77.36 | 76.75 | 77.17 | 21,691 | -0.07(-0.09%) |
Sep 28, 2009 | 77.00 | 77.24 | 76.74 | 77.24 | 29,749 | +0.40(+0.52%) |
Sep 25, 2009 | 76.43 | 76.85 | 76.31 | 76.85 | 12,148 | +0.65(+0.86%) |
Sep 24, 2009 | 76.19 | 76.43 | 75.93 | 76.19 | 51,946 | +0.23(+0.30%) |
Sep 23, 2009 | 75.67 | 76.11 | 75.44 | 75.97 | 18,643 | +0.05(+0.06%) |
Sep 22, 2009 | 75.72 | 75.93 | 75.53 | 75.92 | 21,987 | +0.10(+0.13%) |
Sep 21, 2009 | 75.99 | 76.16 | 75.56 | 75.82 | 18,014 | -0.01(-0.01%) |
Sep 18, 2009 | 76.03 | 76.21 | 75.72 | 75.83 | 244,318 | -0.52(-0.67%) |
Sep 17, 2009 | 75.79 | 76.34 | 75.64 | 76.34 | 18,956 | +1.05(+1.40%) |
Sep 16, 2009 | 75.85 | 75.89 | 75.25 | 75.29 | 18,353 | -0.41(-0.54%) |
Sep 15, 2009 | 75.56 | 75.93 | 75.55 | 75.70 | 26,930 | -0.32(-0.42%) |
Sep 14, 2009 | 76.23 | 76.46 | 76.01 | 76.02 | 10,651 | -0.33(-0.43%) |
Sep 11, 2009 | 76.47 | 77.06 | 76.35 | 76.35 | 29,994 | +0.24(+0.32%) |
Sep 10, 2009 | 75.60 | 76.43 | 75.60 | 76.11 | 28,090 | +0.84(+1.11%) |
Sep 09, 2009 | 74.89 | 75.28 | 74.79 | 75.27 | 30,228 | -0.02(-0.03%) |
Sep 08, 2009 | 75.36 | 75.77 | 75.22 | 75.29 | 63,392 | -0.15(-0.20%) |
Sep 04, 2009 | 76.26 | 76.27 | 75.44 | 75.44 | 10,824 | -0.90(-1.18%) |
Sep 03, 2009 | 76.36 | 76.61 | 76.27 | 76.34 | 12,694 | -0.39(-0.51%) |
Sep 02, 2009 | 76.17 | 76.80 | 76.01 | 76.74 | 28,488 | +0.71(+0.94%) |