Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 78.26 | 78.33 | 76.99 | 77.80 | 4,497,566 | -0.18(-0.23%) |
Sep 29, 2009 | 78.37 | 78.74 | 77.84 | 77.98 | 4,398,830 | -0.22(-0.28%) |
Sep 28, 2009 | 77.18 | 78.39 | 77.15 | 78.20 | 4,245,753 | +1.29(+1.68%) |
Sep 25, 2009 | 77.10 | 77.47 | 76.60 | 76.91 | 5,563,732 | -0.34(-0.44%) |
Sep 24, 2009 | 78.28 | 78.47 | 76.95 | 77.25 | 6,429,674 | -0.91(-1.16%) |
Sep 23, 2009 | 79.00 | 79.49 | 78.01 | 78.16 | 5,046,191 | -1.01(-1.28%) |
Sep 22, 2009 | 79.20 | 79.39 | 78.83 | 79.17 | 2,816,112 | +0.48(+0.61%) |
Sep 21, 2009 | 78.34 | 78.91 | 78.15 | 78.69 | 10,088,738 | -0.23(-0.29%) |
Sep 18, 2009 | 79.23 | 79.24 | 78.67 | 78.92 | 4,870,706 | +0.05(+0.07%) |
Sep 17, 2009 | 78.87 | 79.52 | 78.45 | 78.87 | 4,618,111 | +0.82(+1.06%) |
Sep 16, 2009 | 78.09 | 79.00 | 77.82 | 78.05 | 3,406,748 | +0.27(+0.35%) |
Sep 15, 2009 | 77.59 | 78.09 | 77.10 | 77.78 | 4,606,870 | +0.24(+0.31%) |
Sep 14, 2009 | 76.44 | 77.61 | 76.44 | 77.54 | 9,228,725 | +0.42(+0.54%) |
Sep 11, 2009 | 77.27 | 77.49 | 76.75 | 77.12 | 2,097,128 | +0.04(+0.05%) |
Sep 10, 2009 | 76.35 | 77.16 | 75.97 | 77.08 | 3,381,526 | +0.76(+0.99%) |
Sep 09, 2009 | 75.87 | 76.59 | 75.66 | 76.33 | 2,319,713 | +0.58(+0.76%) |
Sep 08, 2009 | 75.79 | 75.83 | 75.36 | 75.75 | 2,054,353 | +0.67(+0.89%) |
Sep 04, 2009 | 74.23 | 75.13 | 73.99 | 75.08 | 3,058,130 | +1.06(+1.43%) |
Sep 03, 2009 | 73.86 | 74.15 | 73.30 | 74.02 | 2,069,504 | +0.59(+0.81%) |
Sep 02, 2009 | 73.41 | 73.90 | 73.27 | 73.43 | 3,481,779 | -0.29(-0.39%) |
Sep 01, 2009 | 75.03 | 76.03 | 73.57 | 73.71 | 4,773,720 | -1.69(-2.24%) |
Aug 31, 2009 | 75.31 | 75.47 | 74.92 | 75.40 | 3,680,649 | -0.68(-0.90%) |
Aug 28, 2009 | 76.70 | 76.77 | 75.55 | 76.08 | 3,392,528 | -0.04(-0.05%) |
Aug 27, 2009 | 75.82 | 76.32 | 75.02 | 76.12 | 2,452,108 | +0.23(+0.31%) |
Aug 26, 2009 | 75.67 | 76.24 | 75.42 | 75.89 | 3,609,749 | -0.03(-0.04%) |
Aug 25, 2009 | 76.08 | 76.64 | 75.75 | 75.91 | 4,053,284 | +0.17(+0.22%) |
Aug 24, 2009 | 76.08 | 76.49 | 75.50 | 75.75 | 2,689,171 | -0.01(-0.01%) |
Aug 21, 2009 | 74.94 | 75.89 | 74.78 | 75.75 | 2,645,919 | +1.44(+1.94%) |
Aug 20, 2009 | 73.63 | 74.48 | 73.50 | 74.31 | 3,022,382 | +0.74(+1.01%) |
Aug 19, 2009 | 72.36 | 73.80 | 72.31 | 73.57 | 9,832,115 | +0.57(+0.78%) |
Aug 18, 2009 | 72.53 | 73.17 | 72.37 | 73.00 | 7,634,795 | +0.59(+0.82%) |
Aug 17, 2009 | 72.72 | 72.80 | 72.20 | 72.40 | 4,063,177 | -1.72(-2.32%) |
Aug 14, 2009 | 74.73 | 74.76 | 73.35 | 74.12 | 5,279,720 | -0.61(-0.81%) |
Aug 13, 2009 | 74.51 | 74.76 | 73.77 | 74.73 | 7,031,176 | +0.56(+0.75%) |
Aug 12, 2009 | 73.24 | 74.73 | 73.24 | 74.17 | 3,532,216 | +0.82(+1.12%) |
Aug 11, 2009 | 73.99 | 74.03 | 73.19 | 73.35 | 7,285,316 | -0.98(-1.32%) |
Aug 10, 2009 | 74.12 | 74.48 | 73.79 | 74.33 | 3,763,510 | -0.11(-0.15%) |
Aug 07, 2009 | 74.29 | 75.07 | 73.87 | 74.44 | 3,515,764 | +0.92(+1.26%) |
Aug 06, 2009 | 74.21 | 74.32 | 73.16 | 73.52 | 3,814,960 | -0.34(-0.46%) |
Aug 05, 2009 | 74.16 | 74.21 | 73.28 | 73.85 | 4,142,062 | -0.21(-0.29%) |
Aug 04, 2009 | 73.57 | 74.20 | 73.43 | 74.07 | 4,430,309 | +0.23(+0.31%) |
Aug 03, 2009 | 73.46 | 73.97 | 73.08 | 73.84 | 4,532,723 | +1.10(+1.51%) |
Jul 31, 2009 | 72.62 | 73.17 | 72.40 | 72.74 | 4,677,528 | +0.09(+0.12%) |
Jul 30, 2009 | 72.73 | 73.45 | 72.55 | 72.65 | 4,444,634 | +0.82(+1.14%) |
Jul 29, 2009 | 71.69 | 72.06 | 71.36 | 71.83 | 5,013,915 | -0.35(-0.49%) |
Jul 28, 2009 | 71.87 | 72.38 | 71.43 | 72.18 | 4,092,959 | +0.07(+0.10%) |
Jul 27, 2009 | 72.05 | 72.42 | 71.63 | 72.11 | 7,672,996 | -0.06(-0.08%) |
Jul 24, 2009 | 71.46 | 72.20 | 71.15 | 72.17 | 11,977,336 | +0.32(+0.44%) |
Jul 23, 2009 | 70.36 | 72.17 | 70.30 | 71.85 | 3,975,725 | +1.56(+2.21%) |
Jul 22, 2009 | 69.92 | 70.72 | 69.83 | 70.30 | 4,850,717 | +0.04(+0.05%) |
Jul 21, 2009 | 70.53 | 70.57 | 69.47 | 70.26 | 4,935,750 | +0.34(+0.48%) |
Jul 20, 2009 | 69.67 | 70.11 | 69.30 | 69.92 | 5,248,885 | +0.62(+0.90%) |
Jul 17, 2009 | 69.18 | 69.39 | 68.84 | 69.30 | 3,721,686 | +0.03(+0.04%) |
Jul 16, 2009 | 68.43 | 69.53 | 68.30 | 69.27 | 3,300,484 | +0.62(+0.90%) |
Jul 15, 2009 | 67.57 | 68.80 | 67.47 | 68.65 | 4,485,879 | +1.94(+2.90%) |
Jul 14, 2009 | 66.47 | 66.73 | 66.03 | 66.72 | 9,376,396 | +0.42(+0.63%) |
Jul 13, 2009 | 65.10 | 66.34 | 65.06 | 66.30 | 4,355,956 | +1.57(+2.42%) |
Jul 10, 2009 | 64.53 | 65.10 | 64.27 | 64.73 | 6,442,157 | -0.19(-0.29%) |
Jul 09, 2009 | 65.15 | 65.41 | 64.69 | 64.92 | 6,586,869 | +0.16(+0.25%) |
Jul 08, 2009 | 65.13 | 65.34 | 64.03 | 64.76 | 9,292,879 | -0.03(-0.05%) |
Jul 07, 2009 | 65.98 | 66.15 | 64.77 | 64.79 | 6,329,353 | -1.30(-1.96%) |
Jul 06, 2009 | 65.45 | 66.17 | 65.25 | 66.09 | 7,651,991 | +0.02(+0.03%) |
Jul 02, 2009 | 67.07 | 67.08 | 66.05 | 66.06 | 5,273,734 | -1.88(-2.76%) |