Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 71.25 | 71.37 | 71.25 | 71.35 | 1,674,078 | +0.08(+0.11%) |
Sep 29, 2009 | 71.24 | 71.29 | 71.20 | 71.28 | 1,237,769 | +0.01(+0.01%) |
Sep 28, 2009 | 71.31 | 71.32 | 71.26 | 71.27 | 843,452 | -0.02(-0.03%) |
Sep 25, 2009 | 71.31 | 71.32 | 71.24 | 71.29 | 1,019,958 | -0.03(-0.04%) |
Sep 24, 2009 | 71.27 | 71.34 | 71.26 | 71.32 | 1,012,408 | +0.02(+0.03%) |
Sep 23, 2009 | 71.20 | 71.31 | 71.18 | 71.30 | 1,110,573 | +0.11(+0.16%) |
Sep 22, 2009 | 71.21 | 71.24 | 71.19 | 71.19 | 837,420 | -0.02(-0.02%) |
Sep 21, 2009 | 71.18 | 71.24 | 71.18 | 71.21 | 707,250 | +0.03(+0.04%) |
Sep 18, 2009 | 71.23 | 71.24 | 70.85 | 71.18 | 1,515,604 | -0.07(-0.10%) |
Sep 17, 2009 | 71.15 | 71.26 | 71.12 | 71.25 | 980,258 | +0.07(+0.10%) |
Sep 16, 2009 | 71.24 | 71.26 | 71.14 | 71.18 | 835,092 | -0.06(-0.09%) |
Sep 15, 2009 | 71.18 | 71.25 | 71.18 | 71.24 | 774,117 | +0.03(+0.05%) |
Sep 14, 2009 | 71.30 | 71.30 | 71.20 | 71.21 | 748,890 | -0.04(-0.06%) |
Sep 11, 2009 | 71.30 | 71.36 | 71.25 | 71.25 | 1,001,318 | -0.03(-0.04%) |
Sep 10, 2009 | 71.28 | 71.33 | 71.26 | 71.28 | 680,102 | +0.04(+0.06%) |
Sep 09, 2009 | 71.21 | 71.25 | 71.18 | 71.24 | 704,610 | +0.01(+0.01%) |
Sep 08, 2009 | 71.25 | 71.25 | 71.19 | 71.23 | 754,429 | +0.01(+0.01%) |
Sep 04, 2009 | 71.25 | 71.27 | 71.21 | 71.22 | 576,704 | -0.03(-0.05%) |
Sep 03, 2009 | 71.29 | 71.29 | 71.24 | 71.25 | 594,885 | -0.07(-0.10%) |
Sep 02, 2009 | 71.28 | 71.32 | 71.24 | 71.32 | 813,382 | +0.08(+0.11%) |
Sep 01, 2009 | 71.21 | 71.28 | 71.14 | 71.24 | 1,091,417 | -0.03(-0.05%) |
Aug 31, 2009 | 71.23 | 71.29 | 71.19 | 71.28 | 637,075 | +0.05(+0.07%) |
Aug 28, 2009 | 71.11 | 71.23 | 71.11 | 71.23 | 899,538 | +0.08(+0.11%) |
Aug 27, 2009 | 71.15 | 71.19 | 71.12 | 71.15 | 712,511 | -0.01(-0.01%) |
Aug 26, 2009 | 71.18 | 71.18 | 71.12 | 71.16 | 863,157 | +0.04(+0.06%) |
Aug 25, 2009 | 71.13 | 71.14 | 71.06 | 71.12 | 782,279 | +0.00(+0.00%) |
Aug 24, 2009 | 71.02 | 71.13 | 71.00 | 71.12 | 654,392 | +0.08(+0.12%) |
Aug 21, 2009 | 71.14 | 71.17 | 71.01 | 71.03 | 998,494 | -0.11(-0.16%) |
Aug 20, 2009 | 71.15 | 71.18 | 71.12 | 71.14 | 693,216 | -0.02(-0.02%) |
Aug 19, 2009 | 71.17 | 71.19 | 71.13 | 71.16 | 1,298,288 | +0.03(+0.05%) |
Aug 18, 2009 | 71.14 | 71.15 | 71.09 | 71.12 | 814,249 | -0.02(-0.02%) |
Aug 17, 2009 | 71.11 | 71.18 | 71.11 | 71.14 | 883,954 | +0.08(+0.11%) |
Aug 14, 2009 | 71.01 | 71.12 | 71.00 | 71.07 | 606,329 | +0.05(+0.07%) |
Aug 13, 2009 | 70.94 | 71.02 | 70.90 | 71.01 | 1,029,924 | +0.12(+0.17%) |
Aug 12, 2009 | 70.90 | 70.92 | 70.82 | 70.90 | 1,008,835 | +0.03(+0.04%) |
Aug 11, 2009 | 70.81 | 70.89 | 70.81 | 70.87 | 1,025,223 | +0.08(+0.11%) |
Aug 10, 2009 | 70.73 | 70.82 | 70.73 | 70.79 | 752,269 | +0.11(+0.16%) |
Aug 07, 2009 | 70.70 | 70.73 | 70.66 | 70.68 | 1,403,563 | -0.12(-0.17%) |
Aug 06, 2009 | 70.78 | 70.84 | 70.78 | 70.80 | 1,050,509 | +0.00(+0.00%) |
Aug 05, 2009 | 70.77 | 70.92 | 70.77 | 70.80 | 1,448,653 | -0.03(-0.04%) |
Aug 04, 2009 | 70.90 | 70.92 | 70.79 | 70.83 | 1,106,888 | -0.06(-0.08%) |
Aug 03, 2009 | 70.93 | 70.94 | 70.82 | 70.89 | 1,264,214 | -0.20(-0.28%) |
Jul 31, 2009 | 70.98 | 71.08 | 70.98 | 71.08 | 734,888 | +0.12(+0.17%) |
Jul 30, 2009 | 70.93 | 70.97 | 70.90 | 70.96 | 911,456 | +0.01(+0.01%) |
Jul 29, 2009 | 71.03 | 71.04 | 70.88 | 70.95 | 748,343 | -0.04(-0.06%) |
Jul 28, 2009 | 71.07 | 71.11 | 70.97 | 70.99 | 898,518 | -0.05(-0.08%) |
Jul 27, 2009 | 71.01 | 71.07 | 70.98 | 71.05 | 833,095 | -0.04(-0.06%) |
Jul 24, 2009 | 71.06 | 71.12 | 71.05 | 71.09 | 1,231 | +0.04(+0.06%) |
Jul 23, 2009 | 71.17 | 71.18 | 71.02 | 71.05 | 1,207,969 | -0.13(-0.18%) |
Jul 22, 2009 | 71.26 | 71.26 | 71.16 | 71.18 | 739,322 | -0.03(-0.05%) |
Jul 21, 2009 | 71.10 | 71.27 | 71.10 | 71.21 | 1,261,796 | +0.08(+0.12%) |
Jul 20, 2009 | 71.06 | 71.16 | 71.05 | 71.12 | 952,204 | -0.01(-0.01%) |
Jul 17, 2009 | 71.11 | 71.15 | 71.10 | 71.13 | 980,837 | -0.03(-0.04%) |
Jul 16, 2009 | 71.18 | 71.20 | 71.14 | 71.16 | 593,894 | +0.11(+0.16%) |
Jul 15, 2009 | 71.16 | 71.18 | 71.05 | 71.05 | 879,637 | -0.17(-0.24%) |
Jul 14, 2009 | 71.21 | 71.27 | 71.19 | 71.22 | 575,503 | -0.05(-0.07%) |
Jul 13, 2009 | 71.29 | 71.32 | 71.25 | 71.27 | 823,840 | -0.04(-0.06%) |
Jul 10, 2009 | 71.29 | 71.33 | 71.26 | 71.31 | 784,290 | +0.07(+0.10%) |
Jul 09, 2009 | 71.22 | 71.28 | 71.21 | 71.24 | 970,167 | -0.03(-0.05%) |
Jul 08, 2009 | 71.18 | 71.31 | 71.15 | 71.28 | 910,902 | +0.11(+0.16%) |
Jul 07, 2009 | 71.18 | 71.24 | 71.14 | 71.17 | 1,964,143 | -0.01(-0.01%) |
Jul 06, 2009 | 71.14 | 71.21 | 71.12 | 71.18 | 558,488 | +0.03(+0.04%) |
Jul 02, 2009 | 71.15 | 71.18 | 71.11 | 71.15 | 640,821 | +0.08(+0.11%) |