Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 75.51 | 75.75 | 75.50 | 75.51 | 8,642 | -0.06(-0.08%) |
Sep 29, 2009 | 75.61 | 75.82 | 75.55 | 75.57 | 15,965 | -0.19(-0.26%) |
Sep 28, 2009 | 75.65 | 75.77 | 75.48 | 75.77 | 14,579 | +0.21(+0.28%) |
Sep 25, 2009 | 75.37 | 75.55 | 75.35 | 75.55 | 5,182 | +0.15(+0.20%) |
Sep 24, 2009 | 75.36 | 75.43 | 75.22 | 75.40 | 4,737 | +0.08(+0.11%) |
Sep 23, 2009 | 75.16 | 75.38 | 74.99 | 75.32 | 8,310 | +0.15(+0.20%) |
Sep 22, 2009 | 75.09 | 75.19 | 74.96 | 75.17 | 20,909 | +0.16(+0.22%) |
Sep 21, 2009 | 74.97 | 75.20 | 74.97 | 75.01 | 6,532 | -0.04(-0.06%) |
Sep 18, 2009 | 75.15 | 75.24 | 75.02 | 75.05 | 5,870 | -0.19(-0.25%) |
Sep 17, 2009 | 75.09 | 75.30 | 74.83 | 75.24 | 20,918 | +0.31(+0.41%) |
Sep 16, 2009 | 74.97 | 75.21 | 74.92 | 74.94 | 6,249 | -0.04(-0.06%) |
Sep 15, 2009 | 75.23 | 75.23 | 74.98 | 74.98 | 5,184 | -0.11(-0.14%) |
Sep 14, 2009 | 75.00 | 75.28 | 75.00 | 75.09 | 2,683 | -0.14(-0.19%) |
Sep 11, 2009 | 75.43 | 75.63 | 74.94 | 75.23 | 18,169 | +0.13(+0.18%) |
Sep 10, 2009 | 74.92 | 75.25 | 74.80 | 75.09 | 3,079 | +0.53(+0.71%) |
Sep 09, 2009 | 74.60 | 74.61 | 74.42 | 74.57 | 2,066 | -0.21(-0.28%) |
Sep 08, 2009 | 74.78 | 74.82 | 74.64 | 74.78 | 2,976 | -0.04(-0.05%) |
Sep 04, 2009 | 75.10 | 75.14 | 74.64 | 74.82 | 5,292 | -0.35(-0.47%) |
Sep 03, 2009 | 74.84 | 75.19 | 74.84 | 75.17 | 3,922 | -0.04(-0.06%) |
Sep 02, 2009 | 75.13 | 75.31 | 74.90 | 75.21 | 10,501 | +0.24(+0.32%) |
Sep 01, 2009 | 74.84 | 74.99 | 74.81 | 74.97 | 3,631 | -0.11(-0.14%) |
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%) |