Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 81.24 | 81.59 | 80.18 | 80.93 | 331,583,040 | -0.31(-0.39%) |
Sep 29, 2009 | 81.63 | 82.02 | 81.07 | 81.24 | 174,407,392 | -0.28(-0.35%) |
Sep 28, 2009 | 80.36 | 81.66 | 80.34 | 81.52 | 154,184,768 | +1.47(+1.84%) |
Sep 25, 2009 | 80.31 | 80.69 | 79.78 | 80.05 | 266,247,200 | -0.43(-0.53%) |
Sep 24, 2009 | 81.56 | 81.73 | 80.13 | 80.48 | 298,227,456 | -0.90(-1.10%) |
Sep 23, 2009 | 82.25 | 82.80 | 81.23 | 81.38 | 294,661,056 | -0.68(-0.83%) |
Sep 22, 2009 | 82.07 | 82.29 | 81.70 | 82.06 | 186,558,928 | +0.48(+0.58%) |
Sep 21, 2009 | 81.16 | 82.01 | 80.98 | 81.59 | 198,050,464 | -0.21(-0.25%) |
Sep 18, 2009 | 81.74 | 82.13 | 81.52 | 81.79 | 200,670,288 | -0.34(-0.41%) |
Sep 17, 2009 | 82.25 | 82.82 | 81.68 | 82.13 | 298,915,936 | +0.90(+1.10%) |
Sep 16, 2009 | 81.32 | 82.27 | 81.03 | 81.23 | 268,929,216 | +0.21(+0.26%) |
Sep 15, 2009 | 80.82 | 81.33 | 80.29 | 81.03 | 256,605,280 | +0.34(+0.42%) |
Sep 14, 2009 | 79.62 | 80.83 | 79.06 | 80.69 | 195,051,840 | +0.39(+0.49%) |
Sep 11, 2009 | 80.47 | 80.70 | 79.92 | 80.30 | 198,823,680 | -0.02(-0.02%) |
Sep 10, 2009 | 79.56 | 80.37 | 79.11 | 80.31 | 212,386,480 | +0.81(+1.02%) |
Sep 09, 2009 | 79.03 | 79.77 | 78.79 | 79.50 | 201,675,552 | +0.61(+0.77%) |
Sep 08, 2009 | 78.94 | 78.98 | 78.47 | 78.90 | 173,305,344 | +0.67(+0.86%) |
Sep 04, 2009 | 77.29 | 78.24 | 77.06 | 78.22 | 186,172,832 | +1.08(+1.40%) |
Sep 03, 2009 | 76.50 | 77.23 | 76.33 | 77.14 | 187,201,072 | +0.64(+0.83%) |
Sep 02, 2009 | 76.47 | 76.98 | 76.31 | 76.50 | 223,972,576 | -0.25(-0.32%) |
Sep 01, 2009 | 78.14 | 79.13 | 76.64 | 76.75 | 419,089,664 | -1.78(-2.26%) |
Aug 31, 2009 | 78.46 | 78.62 | 78.01 | 78.53 | 229,573,504 | -0.71(-0.89%) |
Aug 28, 2009 | 79.88 | 79.98 | 78.69 | 79.23 | 191,831,008 | -0.02(-0.02%) |
Aug 27, 2009 | 79.03 | 79.49 | 78.13 | 79.25 | 255,735,920 | +0.18(+0.22%) |
Aug 26, 2009 | 78.82 | 79.43 | 78.55 | 79.07 | 253,862,896 | +0.01(+0.01%) |
Aug 25, 2009 | 78.91 | 79.91 | 78.90 | 79.06 | 280,505,408 | +0.15(+0.19%) |
Aug 24, 2009 | 79.24 | 79.67 | 78.63 | 78.91 | 249,386,912 | -0.01(-0.01%) |
Aug 21, 2009 | 78.04 | 79.04 | 77.88 | 78.92 | 293,054,720 | +1.52(+1.96%) |
Aug 20, 2009 | 76.71 | 77.58 | 76.54 | 77.40 | 227,079,040 | +0.79(+1.03%) |
Aug 19, 2009 | 75.35 | 76.87 | 75.27 | 76.61 | 251,114,608 | +0.67(+0.88%) |
Aug 18, 2009 | 75.52 | 76.21 | 75.38 | 75.95 | 226,282,192 | +0.53(+0.70%) |
Aug 17, 2009 | 77.25 | 75.84 | 75.20 | 75.42 | 310,187,296 | -1.83(-2.37%) |
Aug 14, 2009 | 77.81 | 77.87 | 76.41 | 77.25 | 260,548,464 | -0.60(-0.77%) |
Aug 13, 2009 | 77.61 | 77.88 | 76.84 | 77.85 | 230,139,872 | +0.59(+0.76%) |
Aug 12, 2009 | 76.31 | 77.84 | 76.27 | 77.26 | 285,543,488 | +0.82(+1.07%) |
Aug 11, 2009 | 77.06 | 77.11 | 76.23 | 76.44 | 205,198,656 | -0.97(-1.25%) |
Aug 10, 2009 | 77.21 | 77.58 | 76.85 | 77.40 | 170,615,104 | -0.16(-0.21%) |
Aug 07, 2009 | 76.56 | 78.20 | 76.94 | 77.56 | 287,939,328 | +1.01(+1.31%) |
Aug 06, 2009 | 77.31 | 77.42 | 76.20 | 76.56 | 251,893,856 | -0.40(-0.52%) |
Aug 05, 2009 | 77.23 | 77.30 | 76.32 | 76.96 | 240,964,272 | -0.22(-0.29%) |
Aug 04, 2009 | 76.98 | 77.29 | 76.47 | 77.18 | 230,428,112 | +0.38(+0.50%) |
Aug 03, 2009 | 76.53 | 77.05 | 76.11 | 76.80 | 229,192,448 | +1.07(+1.41%) |
Jul 31, 2009 | 75.61 | 76.24 | 75.40 | 75.73 | 270,486,848 | +0.03(+0.04%) |
Jul 30, 2009 | 75.75 | 76.51 | 75.57 | 75.70 | 294,114,016 | +0.86(+1.14%) |
Jul 29, 2009 | 74.68 | 75.18 | 74.33 | 74.84 | 253,499,984 | -0.18(-0.24%) |
Jul 28, 2009 | 74.85 | 75.39 | 74.39 | 75.03 | 243,313,536 | -0.07(-0.09%) |
Jul 27, 2009 | 75.03 | 75.42 | 74.60 | 75.09 | 207,577,360 | -0.06(-0.08%) |
Jul 24, 2009 | 74.50 | 75.22 | 74.11 | 75.16 | 200,861,424 | +0.31(+0.41%) |
Jul 23, 2009 | 73.28 | 75.17 | 73.22 | 74.85 | 337,437,472 | +1.62(+2.21%) |
Jul 22, 2009 | 72.78 | 73.68 | 72.73 | 73.23 | 255,661,216 | -0.02(-0.02%) |
Jul 21, 2009 | 73.48 | 73.50 | 72.37 | 73.25 | 283,706,656 | +0.34(+0.46%) |
Jul 20, 2009 | 72.57 | 73.03 | 72.19 | 72.91 | 214,214,128 | +0.77(+1.06%) |
Jul 17, 2009 | 72.09 | 72.29 | 71.69 | 72.14 | 180,789,264 | +0.78(+1.10%) |
Jul 16, 2009 | 71.28 | 72.44 | 71.14 | 71.36 | 301,626,400 | -0.11(-0.16%) |
Jul 15, 2009 | 70.37 | 71.67 | 69.50 | 71.48 | 288,191,872 | +2.03(+2.92%) |
Jul 14, 2009 | 69.27 | 69.51 | 68.77 | 69.45 | 236,796,848 | +0.39(+0.57%) |
Jul 13, 2009 | 67.68 | 69.11 | 67.13 | 69.06 | 283,671,680 | +1.64(+2.43%) |
Jul 10, 2009 | 67.22 | 67.82 | 66.95 | 67.41 | 226,401,824 | -0.16(-0.24%) |
Jul 09, 2009 | 67.91 | 68.14 | 67.38 | 67.58 | 213,647,216 | +0.43(+0.64%) |
Jul 08, 2009 | 67.90 | 68.06 | 66.68 | 67.15 | 323,482,048 | -0.36(-0.54%) |
Jul 07, 2009 | 68.76 | 68.84 | 67.45 | 67.51 | 258,978,128 | -1.32(-1.91%) |
Jul 06, 2009 | 68.17 | 68.92 | 67.95 | 68.83 | 222,565,504 | -0.01(-0.01%) |
Jul 02, 2009 | 69.84 | 70.79 | 68.79 | 68.83 | 276,747,872 | -1.93(-2.73%) |