Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 74.81 | 75.17 | 74.81 | 75.08 | 5,653 | +0.09(+0.12%) |
Aug 28, 2009 | 74.56 | 75.26 | 74.56 | 74.99 | 1,784 | +0.13(+0.18%) |
Aug 27, 2009 | 74.99 | 75.05 | 74.57 | 74.85 | 1,948 | -0.10(-0.13%) |
Aug 26, 2009 | 74.70 | 74.96 | 74.70 | 74.95 | 4,942 | +0.33(+0.44%) |
Aug 25, 2009 | 74.71 | 74.72 | 74.41 | 74.62 | 5,805 | -0.13(-0.17%) |
Aug 24, 2009 | 74.64 | 74.75 | 74.26 | 74.75 | 5,016 | +0.41(+0.55%) |
Aug 21, 2009 | 74.84 | 74.84 | 74.31 | 74.34 | 12,717 | -0.40(-0.54%) |
Aug 20, 2009 | 74.72 | 74.75 | 74.44 | 74.75 | 5,251 | +0.01(+0.02%) |
Aug 19, 2009 | 74.31 | 74.73 | 74.31 | 74.73 | 1,959 | -0.01(-0.01%) |
Aug 18, 2009 | 74.77 | 74.77 | 74.36 | 74.74 | 4,905 | +0.09(+0.12%) |
Aug 17, 2009 | 74.56 | 74.65 | 74.36 | 74.65 | 2,394 | +0.11(+0.15%) |
Aug 14, 2009 | 74.47 | 74.54 | 74.26 | 74.54 | 1,614 | +0.09(+0.12%) |
Aug 13, 2009 | 73.82 | 74.45 | 73.80 | 74.45 | 7,594 | +0.58(+0.79%) |
Aug 12, 2009 | 73.70 | 74.18 | 73.70 | 73.87 | 3,498 | -0.31(-0.42%) |
Aug 11, 2009 | 73.81 | 74.18 | 73.26 | 74.18 | 16,772 | +0.35(+0.48%) |
Aug 10, 2009 | 73.60 | 73.92 | 73.34 | 73.82 | 6,640 | +0.55(+0.75%) |
Aug 07, 2009 | 73.49 | 73.71 | 73.28 | 73.28 | 41,350 | -0.55(-0.74%) |
Aug 06, 2009 | 73.71 | 74.05 | 73.71 | 73.82 | 6,394 | +0.43(+0.58%) |
Aug 05, 2009 | 73.65 | 74.03 | 73.40 | 73.40 | 18,288 | -0.43(-0.59%) |
Aug 04, 2009 | 74.38 | 74.38 | 73.64 | 73.83 | 4,640 | -0.17(-0.23%) |
Aug 03, 2009 | 74.21 | 74.43 | 73.79 | 74.00 | 5,701 | -0.48(-0.65%) |
Jul 31, 2009 | 74.38 | 74.66 | 73.94 | 74.48 | 4,116 | +0.26(+0.34%) |
Jul 30, 2009 | 73.55 | 74.23 | 73.55 | 74.23 | 3,578 | +0.32(+0.43%) |
Jul 29, 2009 | 73.70 | 74.00 | 73.53 | 73.91 | 2,166 | +0.20(+0.28%) |
Jul 28, 2009 | 73.72 | 73.89 | 73.37 | 73.70 | 3,714 | +0.23(+0.31%) |
Jul 27, 2009 | 73.62 | 73.67 | 73.14 | 73.47 | 20,840 | +0.00(+0.00%) |
Jul 24, 2009 | 73.43 | 73.77 | 73.43 | 73.47 | 2,068 | +0.07(+0.10%) |
Jul 23, 2009 | 74.11 | 74.11 | 73.40 | 73.40 | 6,810 | -0.60(-0.81%) |
Jul 22, 2009 | 74.27 | 74.27 | 73.79 | 74.00 | 5,843 | -0.35(-0.47%) |
Jul 21, 2009 | 74.00 | 74.35 | 73.44 | 74.35 | 6,284 | +0.88(+1.20%) |
Jul 20, 2009 | 73.42 | 73.75 | 73.26 | 73.47 | 7,083 | +0.02(+0.03%) |
Jul 17, 2009 | 73.21 | 73.46 | 73.21 | 73.45 | 5,995 | -0.14(-0.19%) |
Jul 16, 2009 | 73.33 | 73.85 | 73.33 | 73.59 | 19,434 | +0.33(+0.46%) |
Jul 15, 2009 | 73.71 | 73.71 | 73.25 | 73.25 | 9,365 | -0.39(-0.53%) |
Jul 14, 2009 | 74.05 | 74.05 | 73.44 | 73.65 | 17,978 | -0.33(-0.45%) |
Jul 13, 2009 | 74.09 | 74.23 | 73.98 | 73.98 | 4,082 | -0.13(-0.18%) |
Jul 10, 2009 | 73.73 | 74.27 | 73.50 | 74.11 | 6,988 | +0.43(+0.59%) |
Jul 09, 2009 | 73.79 | 74.24 | 73.51 | 73.68 | 15,368 | -0.29(-0.39%) |
Jul 08, 2009 | 73.91 | 74.24 | 73.49 | 73.97 | 5,783 | +0.19(+0.26%) |
Jul 07, 2009 | 73.63 | 73.78 | 73.29 | 73.78 | 5,208 | +0.36(+0.49%) |
Jul 06, 2009 | 73.59 | 73.59 | 73.17 | 73.42 | 1,949 | -0.02(-0.03%) |
Jul 02, 2009 | 73.56 | 73.56 | 73.23 | 73.44 | 3,478 | +0.18(+0.25%) |
Jul 01, 2009 | 73.08 | 73.25 | 72.86 | 73.25 | 8,937 | -0.11(-0.15%) |
Jun 30, 2009 | 73.33 | 73.65 | 73.24 | 73.36 | 9,319 | -0.18(-0.25%) |
Jun 29, 2009 | 73.74 | 73.74 | 73.32 | 73.55 | 3,962 | -0.09(-0.12%) |
Jun 26, 2009 | 73.29 | 73.63 | 73.21 | 73.63 | 10,677 | +0.26(+0.35%) |
Jun 25, 2009 | 73.11 | 73.38 | 73.09 | 73.38 | 10,556 | +0.70(+0.97%) |
Jun 24, 2009 | 73.08 | 73.21 | 72.67 | 72.67 | 10,554 | -0.38(-0.52%) |
Jun 23, 2009 | 73.01 | 73.08 | 72.86 | 73.06 | 5,597 | +0.24(+0.33%) |
Jun 22, 2009 | 72.73 | 73.00 | 72.48 | 72.81 | 6,301 | +0.54(+0.74%) |
Jun 19, 2009 | 72.55 | 72.55 | 72.05 | 72.28 | 1,159 | +0.07(+0.09%) |
Jun 18, 2009 | 72.36 | 72.80 | 71.88 | 72.21 | 55,401 | -0.53(-0.72%) |
Jun 17, 2009 | 72.84 | 73.04 | 72.69 | 72.74 | 5,925 | +0.16(+0.22%) |
Jun 16, 2009 | 72.70 | 73.35 | 72.32 | 72.58 | 28,599 | -0.06(-0.09%) |
Jun 15, 2009 | 72.61 | 72.68 | 72.32 | 72.64 | 13,351 | +0.14(+0.20%) |
Jun 12, 2009 | 72.47 | 73.01 | 72.22 | 72.50 | 3,192 | +0.23(+0.32%) |
Jun 11, 2009 | 72.03 | 72.43 | 71.83 | 72.27 | 10,179 | +0.33(+0.46%) |
Jun 10, 2009 | 72.23 | 72.23 | 71.79 | 71.93 | 14,245 | -0.19(-0.27%) |
Jun 09, 2009 | 71.86 | 72.40 | 71.86 | 72.13 | 10,134 | +0.42(+0.58%) |
Jun 08, 2009 | 71.91 | 72.01 | 71.71 | 71.71 | 2,888 | -0.23(-0.32%) |
Jun 05, 2009 | 72.26 | 72.26 | 71.76 | 71.93 | 18,409 | -0.40(-0.55%) |
Jun 04, 2009 | 72.85 | 72.85 | 72.33 | 72.33 | 5,974 | -0.27(-0.37%) |
Jun 03, 2009 | 73.00 | 73.00 | 72.53 | 72.60 | 2,865 | -0.08(-0.11%) |
Jun 02, 2009 | 72.24 | 72.71 | 72.22 | 72.68 | 12,083 | +0.35(+0.48%) |