Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 75.76 | 76.00 | 75.75 | 75.76 | 8,614 | -0.06(-0.08%) |
Sep 29, 2009 | 75.87 | 76.07 | 75.80 | 75.83 | 15,912 | -0.19(-0.26%) |
Sep 28, 2009 | 75.91 | 76.02 | 75.73 | 76.02 | 14,531 | +0.21(+0.28%) |
Sep 25, 2009 | 75.62 | 75.81 | 75.60 | 75.81 | 5,165 | +0.15(+0.20%) |
Sep 24, 2009 | 75.61 | 75.68 | 75.47 | 75.65 | 4,722 | +0.08(+0.11%) |
Sep 23, 2009 | 75.41 | 75.63 | 75.24 | 75.57 | 8,282 | +0.15(+0.20%) |
Sep 22, 2009 | 75.34 | 75.44 | 75.21 | 75.42 | 20,839 | +0.16(+0.22%) |
Sep 21, 2009 | 75.22 | 75.45 | 75.22 | 75.26 | 6,510 | -0.04(-0.06%) |
Sep 18, 2009 | 75.40 | 75.49 | 75.26 | 75.30 | 5,850 | -0.19(-0.25%) |
Sep 17, 2009 | 75.34 | 75.55 | 75.08 | 75.49 | 20,849 | +0.31(+0.41%) |
Sep 16, 2009 | 75.22 | 75.46 | 75.17 | 75.19 | 6,228 | -0.04(-0.06%) |
Sep 15, 2009 | 75.48 | 75.48 | 75.23 | 75.23 | 5,167 | -0.11(-0.14%) |
Sep 14, 2009 | 75.25 | 75.53 | 75.25 | 75.34 | 2,674 | -0.14(-0.19%) |
Sep 11, 2009 | 75.68 | 75.88 | 75.19 | 75.48 | 18,108 | +0.13(+0.18%) |
Sep 10, 2009 | 75.17 | 75.50 | 75.05 | 75.34 | 3,069 | +0.53(+0.71%) |
Sep 09, 2009 | 74.85 | 74.86 | 74.66 | 74.82 | 2,059 | -0.21(-0.28%) |
Sep 08, 2009 | 75.03 | 75.06 | 74.88 | 75.03 | 2,966 | -0.04(-0.05%) |
Sep 04, 2009 | 75.35 | 75.39 | 74.89 | 75.06 | 5,275 | -0.36(-0.47%) |
Sep 03, 2009 | 75.09 | 75.44 | 75.09 | 75.42 | 3,909 | -0.04(-0.06%) |
Sep 02, 2009 | 75.38 | 75.56 | 75.14 | 75.46 | 10,466 | +0.24(+0.32%) |
Sep 01, 2009 | 75.09 | 75.24 | 75.05 | 75.22 | 3,619 | -0.11(-0.14%) |
Aug 31, 2009 | 75.06 | 75.42 | 75.06 | 75.33 | 5,634 | +0.09(+0.12%) |
Aug 28, 2009 | 74.80 | 75.51 | 74.80 | 75.24 | 1,779 | +0.14(+0.18%) |
Aug 27, 2009 | 75.24 | 75.29 | 74.82 | 75.10 | 1,941 | -0.10(-0.13%) |
Aug 26, 2009 | 74.95 | 75.21 | 74.95 | 75.20 | 4,925 | +0.33(+0.44%) |
Aug 25, 2009 | 74.96 | 74.97 | 74.66 | 74.87 | 5,786 | -0.13(-0.17%) |
Aug 24, 2009 | 74.89 | 75.00 | 74.51 | 75.00 | 5,000 | +0.41(+0.55%) |
Aug 21, 2009 | 75.09 | 75.09 | 74.56 | 74.59 | 12,674 | -0.41(-0.54%) |
Aug 20, 2009 | 74.97 | 74.99 | 74.69 | 74.99 | 5,234 | +0.01(+0.02%) |
Aug 19, 2009 | 74.56 | 74.98 | 74.56 | 74.98 | 1,953 | -0.01(-0.01%) |
Aug 18, 2009 | 75.02 | 75.02 | 74.61 | 74.99 | 4,889 | +0.09(+0.12%) |
Aug 17, 2009 | 74.81 | 74.90 | 74.61 | 74.90 | 2,387 | +0.11(+0.15%) |
Aug 14, 2009 | 74.72 | 74.78 | 74.51 | 74.78 | 1,609 | +0.09(+0.12%) |
Aug 13, 2009 | 74.07 | 74.69 | 74.05 | 74.69 | 7,569 | +0.58(+0.79%) |
Aug 12, 2009 | 73.95 | 74.42 | 73.95 | 74.11 | 3,486 | -0.31(-0.42%) |
Aug 11, 2009 | 74.05 | 74.42 | 73.51 | 74.42 | 16,717 | +0.36(+0.48%) |
Aug 10, 2009 | 73.85 | 74.17 | 73.58 | 74.07 | 6,619 | +0.55(+0.75%) |
Aug 07, 2009 | 73.73 | 73.96 | 73.52 | 73.52 | 41,213 | -0.55(-0.74%) |
Aug 06, 2009 | 73.95 | 74.29 | 73.95 | 74.07 | 6,373 | +0.43(+0.58%) |
Aug 05, 2009 | 73.89 | 74.27 | 73.64 | 73.64 | 18,228 | -0.43(-0.59%) |
Aug 04, 2009 | 74.62 | 74.62 | 73.88 | 74.07 | 4,625 | -0.17(-0.23%) |
Aug 03, 2009 | 74.46 | 74.68 | 74.03 | 74.25 | 5,682 | -0.48(-0.65%) |
Jul 31, 2009 | 74.63 | 74.91 | 74.19 | 74.73 | 4,102 | +0.26(+0.34%) |
Jul 30, 2009 | 73.80 | 74.47 | 73.80 | 74.47 | 3,566 | +0.32(+0.43%) |
Jul 29, 2009 | 73.95 | 74.24 | 73.77 | 74.15 | 2,159 | +0.21(+0.28%) |
Jul 28, 2009 | 73.97 | 74.13 | 73.62 | 73.95 | 3,702 | +0.23(+0.31%) |
Jul 27, 2009 | 73.86 | 73.91 | 73.38 | 73.72 | 20,771 | +0.00(+0.00%) |
Jul 24, 2009 | 73.67 | 74.01 | 73.67 | 73.71 | 2,061 | +0.07(+0.10%) |
Jul 23, 2009 | 74.35 | 74.35 | 73.64 | 73.64 | 6,787 | -0.60(-0.81%) |
Jul 22, 2009 | 74.52 | 74.52 | 74.03 | 74.24 | 5,824 | -0.35(-0.47%) |
Jul 21, 2009 | 74.25 | 74.59 | 73.68 | 74.59 | 6,263 | +0.88(+1.20%) |
Jul 20, 2009 | 73.66 | 74.00 | 73.51 | 73.71 | 7,059 | +0.02(+0.03%) |
Jul 17, 2009 | 73.45 | 73.70 | 73.45 | 73.69 | 5,975 | -0.14(-0.19%) |
Jul 16, 2009 | 73.58 | 74.10 | 73.58 | 73.83 | 19,369 | +0.33(+0.46%) |
Jul 15, 2009 | 73.96 | 73.96 | 73.50 | 73.50 | 9,334 | -0.39(-0.53%) |
Jul 14, 2009 | 74.30 | 74.30 | 73.68 | 73.89 | 17,919 | -0.33(-0.45%) |
Jul 13, 2009 | 74.34 | 74.47 | 74.22 | 74.22 | 4,069 | -0.14(-0.18%) |
Jul 10, 2009 | 73.98 | 74.52 | 73.75 | 74.36 | 6,965 | +0.43(+0.59%) |
Jul 09, 2009 | 74.04 | 74.49 | 73.75 | 73.93 | 15,317 | -0.29(-0.39%) |
Jul 08, 2009 | 74.15 | 74.49 | 73.74 | 74.22 | 5,763 | +0.19(+0.26%) |
Jul 07, 2009 | 73.88 | 74.03 | 73.53 | 74.03 | 5,191 | +0.36(+0.49%) |
Jul 06, 2009 | 73.83 | 73.83 | 73.41 | 73.66 | 1,943 | -0.02(-0.03%) |
Jul 02, 2009 | 73.81 | 73.81 | 73.47 | 73.68 | 3,466 | +0.19(+0.25%) |