Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 76.21 | 76.29 | 76.04 | 76.10 | 16,875 | +0.35(+0.46%) |
Nov 27, 2009 | 76.20 | 76.20 | 75.75 | 75.75 | 1,241 | -0.23(-0.30%) |
Nov 25, 2009 | 75.63 | 75.98 | 75.63 | 75.98 | 1,390 | +0.21(+0.28%) |
Nov 24, 2009 | 75.75 | 75.87 | 75.49 | 75.77 | 3,000 | +0.14(+0.19%) |
Nov 23, 2009 | 75.38 | 75.64 | 75.38 | 75.63 | 3,512 | +0.01(+0.02%) |
Nov 20, 2009 | 75.68 | 75.68 | 75.34 | 75.61 | 6,353 | +0.26(+0.35%) |
Nov 19, 2009 | 75.41 | 75.72 | 75.35 | 75.35 | 10,870 | -0.02(-0.03%) |
Nov 18, 2009 | 75.78 | 75.78 | 75.32 | 75.37 | 11,261 | -0.15(-0.20%) |
Nov 17, 2009 | 75.38 | 75.73 | 75.29 | 75.52 | 17,027 | -0.11(-0.14%) |
Nov 16, 2009 | 75.42 | 75.63 | 75.39 | 75.63 | 3,317 | +0.42(+0.56%) |
Nov 13, 2009 | 75.29 | 75.29 | 75.05 | 75.21 | 3,055 | +0.04(+0.06%) |
Nov 12, 2009 | 75.30 | 75.30 | 74.99 | 75.16 | 5,454 | -0.16(-0.21%) |
Nov 11, 2009 | 75.30 | 75.46 | 75.20 | 75.32 | 4,681 | +0.09(+0.12%) |
Nov 10, 2009 | 75.07 | 75.37 | 74.95 | 75.23 | 7,501 | +0.20(+0.27%) |
Nov 09, 2009 | 75.18 | 75.36 | 74.89 | 75.03 | 25,828 | -0.16(-0.21%) |
Nov 06, 2009 | 75.11 | 75.19 | 74.91 | 75.19 | 4,329 | +0.07(+0.09%) |
Nov 05, 2009 | 75.30 | 75.31 | 74.69 | 75.11 | 6,039 | -0.95(-1.24%) |
Nov 04, 2009 | 74.73 | 76.07 | 74.73 | 76.06 | 3,034 | +1.17(+1.57%) |
Nov 03, 2009 | 75.26 | 75.27 | 74.89 | 74.89 | 7,501 | -0.35(-0.47%) |
Nov 02, 2009 | 75.31 | 77.05 | 75.02 | 75.24 | 15,710 | -0.17(-0.23%) |
Oct 30, 2009 | 75.10 | 75.47 | 75.10 | 75.41 | 14,838 | +0.51(+0.68%) |
Oct 29, 2009 | 75.39 | 75.40 | 74.83 | 74.90 | 5,887 | -0.42(-0.56%) |
Oct 28, 2009 | 75.36 | 75.38 | 75.26 | 75.32 | 8,614 | +0.16(+0.21%) |
Oct 27, 2009 | 75.11 | 75.27 | 74.88 | 75.16 | 2,792 | +0.40(+0.53%) |
Oct 26, 2009 | 75.05 | 78.03 | 74.77 | 74.77 | 3,406 | -0.31(-0.41%) |
Oct 23, 2009 | 74.97 | 75.21 | 74.97 | 75.07 | 4,162 | -0.13(-0.18%) |
Oct 22, 2009 | 75.24 | 75.29 | 75.04 | 75.21 | 3,523 | +0.05(+0.07%) |
Oct 21, 2009 | 75.24 | 75.31 | 75.16 | 75.16 | 6,835 | -0.40(-0.53%) |
Oct 20, 2009 | 75.50 | 75.56 | 75.30 | 75.55 | 6,467 | +0.49(+0.65%) |
Oct 19, 2009 | 74.91 | 75.21 | 74.91 | 75.06 | 3,841 | +0.04(+0.05%) |
Oct 16, 2009 | 74.80 | 75.11 | 74.72 | 75.03 | 28,071 | -0.02(-0.03%) |
Oct 15, 2009 | 75.07 | 75.11 | 74.96 | 75.05 | 7,446 | -0.09(-0.11%) |
Oct 14, 2009 | 75.30 | 75.30 | 75.14 | 75.14 | 2,459 | -0.09(-0.11%) |
Oct 13, 2009 | 75.09 | 75.34 | 75.04 | 75.22 | 2,776 | +0.23(+0.30%) |
Oct 12, 2009 | 74.93 | 75.21 | 74.93 | 74.99 | 7,741 | -0.11(-0.15%) |
Oct 09, 2009 | 75.24 | 75.45 | 74.93 | 75.11 | 89,978 | -0.62(-0.82%) |
Oct 08, 2009 | 75.95 | 76.00 | 75.48 | 75.72 | 11,213 | -0.09(-0.11%) |
Oct 07, 2009 | 75.72 | 75.92 | 75.64 | 75.81 | 6,277 | +0.25(+0.33%) |
Oct 06, 2009 | 75.68 | 75.71 | 75.54 | 75.56 | 5,160 | -0.16(-0.22%) |
Oct 05, 2009 | 75.88 | 75.90 | 75.63 | 75.72 | 10,264 | -0.05(-0.07%) |
Oct 02, 2009 | 75.95 | 75.99 | 75.67 | 75.77 | 8,038 | +0.08(+0.10%) |
Oct 01, 2009 | 75.73 | 75.88 | 75.59 | 75.70 | 2,301 | +0.18(+0.24%) |
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%) |