Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2009 | 71.04 | 71.12 | 71.01 | 71.10 | 827,943 | -0.01(-0.01%) |
Jun 29, 2009 | 71.12 | 71.13 | 71.08 | 71.11 | 767,928 | +0.00(+0.00%) |
Jun 26, 2009 | 71.08 | 71.12 | 71.07 | 71.11 | 814,859 | +0.03(+0.05%) |
Jun 25, 2009 | 71.01 | 71.10 | 71.00 | 71.07 | 1,461,365 | +0.14(+0.19%) |
Jun 24, 2009 | 70.98 | 71.10 | 70.92 | 70.94 | 822,577 | -0.01(-0.01%) |
Jun 23, 2009 | 70.90 | 71.00 | 70.89 | 70.95 | 849,226 | +0.00(+0.00%) |
Jun 22, 2009 | 70.88 | 70.95 | 70.88 | 70.95 | 1,241,314 | +0.09(+0.13%) |
Jun 19, 2009 | 70.80 | 70.88 | 70.75 | 70.85 | 1,237,623 | +0.04(+0.06%) |
Jun 18, 2009 | 70.90 | 70.90 | 70.76 | 70.81 | 729,734 | -0.12(-0.17%) |
Jun 17, 2009 | 70.94 | 70.98 | 70.89 | 70.93 | 885,578 | +0.08(+0.11%) |
Jun 16, 2009 | 70.80 | 70.90 | 70.78 | 70.85 | 1,326,204 | +0.08(+0.11%) |
Jun 15, 2009 | 70.78 | 70.82 | 70.75 | 70.78 | 1,129,494 | +0.05(+0.07%) |
Jun 12, 2009 | 70.65 | 70.76 | 70.64 | 70.73 | 715,569 | +0.08(+0.11%) |
Jun 11, 2009 | 70.60 | 70.69 | 70.59 | 70.65 | 898,252 | +0.01(+0.01%) |
Jun 10, 2009 | 70.67 | 70.72 | 70.55 | 70.64 | 894,052 | -0.01(-0.01%) |
Jun 09, 2009 | 70.62 | 70.70 | 70.62 | 70.65 | 1,172,717 | +0.16(+0.23%) |
Jun 08, 2009 | 70.60 | 70.62 | 70.49 | 70.49 | 1,296,134 | -0.19(-0.26%) |
Jun 05, 2009 | 70.84 | 70.95 | 70.65 | 70.67 | 1,411,239 | -0.47(-0.66%) |
Jun 04, 2009 | 71.12 | 71.21 | 71.12 | 71.14 | 1,408,568 | -0.07(-0.09%) |
Jun 03, 2009 | 71.17 | 71.22 | 71.12 | 71.21 | 1,445,455 | +0.13(+0.18%) |
Jun 02, 2009 | 71.13 | 71.18 | 71.08 | 71.08 | 2,601,983 | -0.03(-0.04%) |
Jun 01, 2009 | 71.09 | 71.19 | 71.06 | 71.11 | 2,055,342 | -0.17(-0.24%) |
May 29, 2009 | 71.21 | 71.32 | 71.20 | 71.28 | 1,003,955 | +0.10(+0.14%) |
May 28, 2009 | 71.20 | 71.24 | 71.18 | 71.18 | 857,317 | -0.01(-0.01%) |
May 27, 2009 | 71.20 | 71.29 | 71.18 | 71.18 | 651,341 | -0.02(-0.02%) |
May 26, 2009 | 71.29 | 71.32 | 71.19 | 71.20 | 989,623 | -0.09(-0.13%) |
May 22, 2009 | 71.26 | 71.30 | 71.24 | 71.29 | 771,030 | +0.02(+0.02%) |
May 21, 2009 | 71.37 | 71.38 | 71.28 | 71.28 | 1,898,738 | -0.09(-0.13%) |
May 20, 2009 | 71.35 | 71.37 | 71.28 | 71.37 | 1,321,071 | +0.09(+0.13%) |
May 19, 2009 | 71.26 | 71.30 | 71.21 | 71.28 | 1,273,596 | +0.04(+0.06%) |
May 18, 2009 | 71.30 | 71.32 | 71.24 | 71.24 | 1,332,366 | -0.07(-0.10%) |
May 15, 2009 | 71.30 | 71.35 | 71.29 | 71.30 | 1,363,289 | -0.01(-0.01%) |
May 14, 2009 | 71.27 | 71.34 | 71.27 | 71.31 | 1,969,768 | +0.03(+0.04%) |
May 13, 2009 | 71.28 | 71.35 | 71.27 | 71.29 | 974,459 | +0.03(+0.05%) |
May 12, 2009 | 71.24 | 71.28 | 71.24 | 71.25 | 1,427,994 | -0.01(-0.01%) |
May 11, 2009 | 71.17 | 71.27 | 71.17 | 71.26 | 622,135 | +0.12(+0.17%) |
May 08, 2009 | 71.11 | 71.16 | 71.10 | 71.14 | 1,113,728 | +0.05(+0.07%) |
May 07, 2009 | 71.11 | 71.16 | 71.07 | 71.09 | 1,869,084 | -0.10(-0.14%) |
May 06, 2009 | 71.18 | 71.22 | 71.13 | 71.19 | 777,183 | +0.04(+0.06%) |
May 05, 2009 | 71.12 | 71.18 | 71.10 | 71.15 | 1,256,658 | -0.02(-0.02%) |
May 04, 2009 | 71.22 | 71.22 | 71.13 | 71.17 | 1,129,977 | -0.02(-0.02%) |
May 01, 2009 | 71.15 | 71.20 | 71.14 | 71.18 | 818,646 | -0.20(-0.27%) |
Apr 30, 2009 | 71.30 | 71.38 | 71.27 | 71.38 | 812,426 | +0.06(+0.08%) |
Apr 29, 2009 | 71.32 | 71.35 | 71.26 | 71.32 | 1,021,493 | +0.03(+0.05%) |
Apr 28, 2009 | 71.39 | 71.41 | 71.28 | 71.29 | 1,023,456 | -0.07(-0.10%) |
Apr 27, 2009 | 71.37 | 71.39 | 71.29 | 71.35 | 999,022 | +0.08(+0.12%) |
Apr 24, 2009 | 71.28 | 71.31 | 71.24 | 71.27 | 1,236,565 | +0.00(+0.00%) |
Apr 23, 2009 | 71.31 | 71.32 | 71.25 | 71.27 | 1,538,672 | -0.05(-0.07%) |
Apr 22, 2009 | 71.35 | 71.35 | 71.25 | 71.32 | 1,041,852 | -0.02(-0.02%) |
Apr 21, 2009 | 71.38 | 71.41 | 71.32 | 71.34 | 837,690 | +0.03(+0.04%) |
Apr 20, 2009 | 71.29 | 71.38 | 71.29 | 71.31 | 727,765 | +0.07(+0.10%) |
Apr 17, 2009 | 71.29 | 71.42 | 71.21 | 71.24 | 973,415 | -0.08(-0.11%) |
Apr 16, 2009 | 71.35 | 71.42 | 71.32 | 71.32 | 1,618,445 | -0.10(-0.14%) |
Apr 15, 2009 | 71.38 | 71.44 | 71.35 | 71.42 | 854,945 | +0.03(+0.05%) |
Apr 14, 2009 | 71.35 | 71.43 | 71.34 | 71.39 | 1,749,171 | +0.06(+0.08%) |
Apr 13, 2009 | 71.24 | 71.40 | 71.24 | 71.33 | 782,705 | +0.14(+0.19%) |
Apr 09, 2009 | 71.25 | 71.28 | 71.19 | 71.19 | 2,082,474 | -0.09(-0.12%) |
Apr 08, 2009 | 71.30 | 71.35 | 71.24 | 71.28 | 1,202,090 | +0.00(+0.00%) |
Apr 07, 2009 | 71.29 | 71.32 | 71.26 | 71.28 | 697,083 | +0.03(+0.04%) |
Apr 06, 2009 | 71.18 | 71.27 | 71.18 | 71.25 | 1,455,600 | +0.05(+0.07%) |
Apr 03, 2009 | 71.32 | 71.33 | 71.18 | 71.20 | 2,330,298 | -0.16(-0.23%) |
Apr 02, 2009 | 71.41 | 71.45 | 71.32 | 71.36 | 1,173,455 | -0.12(-0.17%) |