Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 72.14 | 72.27 | 71.94 | 72.27 | 926,386 | +0.12(+0.17%) |
Nov 27, 2009 | 71.92 | 72.15 | 71.91 | 72.15 | 267,183 | +0.06(+0.09%) |
Nov 25, 2009 | 71.99 | 72.09 | 71.91 | 72.09 | 612,342 | +0.07(+0.09%) |
Nov 24, 2009 | 71.89 | 72.02 | 71.73 | 72.02 | 743,793 | +0.21(+0.29%) |
Nov 23, 2009 | 71.74 | 71.82 | 71.65 | 71.81 | 689,060 | -0.01(-0.02%) |
Nov 20, 2009 | 71.82 | 71.84 | 71.73 | 71.82 | 618,584 | +0.03(+0.04%) |
Nov 19, 2009 | 71.83 | 71.87 | 71.70 | 71.80 | 576,315 | +0.08(+0.10%) |
Nov 18, 2009 | 71.84 | 71.95 | 71.64 | 71.72 | 773,224 | -0.15(-0.21%) |
Nov 17, 2009 | 71.75 | 71.87 | 71.71 | 71.87 | 997,730 | +0.06(+0.09%) |
Nov 16, 2009 | 71.58 | 71.91 | 71.58 | 71.81 | 702,646 | +0.17(+0.24%) |
Nov 13, 2009 | 71.52 | 71.64 | 71.42 | 71.64 | 597,304 | +0.08(+0.10%) |
Nov 12, 2009 | 71.38 | 71.56 | 71.26 | 71.56 | 742,360 | +0.14(+0.20%) |
Nov 11, 2009 | 71.37 | 71.58 | 71.34 | 71.42 | 746,476 | +0.03(+0.04%) |
Nov 10, 2009 | 71.43 | 71.49 | 71.30 | 71.39 | 680,097 | +0.02(+0.03%) |
Nov 09, 2009 | 71.33 | 71.41 | 71.26 | 71.37 | 745,767 | +0.10(+0.13%) |
Nov 06, 2009 | 71.19 | 71.34 | 71.15 | 71.28 | 637,693 | +0.06(+0.09%) |
Nov 05, 2009 | 71.02 | 71.25 | 70.82 | 71.22 | 1,316,450 | +0.18(+0.26%) |
Nov 04, 2009 | 71.19 | 71.30 | 71.03 | 71.03 | 718,505 | -0.12(-0.16%) |
Nov 03, 2009 | 71.30 | 71.37 | 71.14 | 71.15 | 1,002,326 | -0.10(-0.13%) |
Nov 02, 2009 | 71.40 | 71.43 | 71.19 | 71.24 | 1,517,993 | -0.33(-0.47%) |
Oct 30, 2009 | 71.37 | 71.60 | 71.34 | 71.58 | 754,398 | +0.27(+0.38%) |
Oct 29, 2009 | 71.39 | 71.41 | 71.22 | 71.30 | 864,485 | -0.14(-0.20%) |
Oct 28, 2009 | 71.35 | 71.48 | 71.25 | 71.45 | 954,173 | +0.10(+0.14%) |
Oct 27, 2009 | 71.17 | 71.39 | 71.09 | 71.35 | 615,061 | +0.28(+0.39%) |
Oct 26, 2009 | 71.22 | 71.35 | 71.05 | 71.07 | 688,937 | -0.19(-0.27%) |
Oct 23, 2009 | 71.28 | 71.33 | 71.22 | 71.26 | 991,742 | -0.09(-0.12%) |
Oct 22, 2009 | 71.30 | 71.39 | 71.23 | 71.35 | 759,461 | -0.11(-0.15%) |
Oct 21, 2009 | 71.39 | 71.46 | 71.22 | 71.46 | 674,242 | -0.05(-0.07%) |
Oct 20, 2009 | 71.47 | 71.50 | 71.38 | 71.50 | 692,921 | +0.17(+0.24%) |
Oct 19, 2009 | 71.24 | 71.33 | 71.05 | 71.33 | 666,879 | +0.14(+0.20%) |
Oct 16, 2009 | 71.15 | 71.25 | 71.08 | 71.19 | 671,528 | -0.01(-0.01%) |
Oct 15, 2009 | 71.18 | 71.24 | 71.05 | 71.20 | 1,065,419 | -0.11(-0.15%) |
Oct 14, 2009 | 71.22 | 71.39 | 71.22 | 71.30 | 719,497 | -0.17(-0.24%) |
Oct 13, 2009 | 71.41 | 71.49 | 71.34 | 71.48 | 556,644 | +0.18(+0.25%) |
Oct 12, 2009 | 71.24 | 71.34 | 71.16 | 71.30 | 610,506 | +0.16(+0.23%) |
Oct 09, 2009 | 71.49 | 71.51 | 71.13 | 71.13 | 830,864 | -0.50(-0.70%) |
Oct 08, 2009 | 71.78 | 71.79 | 71.49 | 71.63 | 749,671 | -0.05(-0.07%) |
Oct 07, 2009 | 71.61 | 71.75 | 71.56 | 71.68 | 778,216 | +0.29(+0.40%) |
Oct 06, 2009 | 71.56 | 71.58 | 71.39 | 71.39 | 745,227 | -0.10(-0.14%) |
Oct 05, 2009 | 71.58 | 71.67 | 71.47 | 71.50 | 976,509 | +0.05(+0.07%) |
Oct 02, 2009 | 71.71 | 73.72 | 71.39 | 71.45 | 1,001,061 | -0.14(-0.19%) |
Oct 01, 2009 | 71.46 | 71.60 | 71.30 | 71.58 | 1,148,938 | -0.07(-0.10%) |
Sep 30, 2009 | 71.47 | 71.65 | 71.46 | 71.65 | 1,198,934 | +0.13(+0.18%) |
Sep 29, 2009 | 71.48 | 71.61 | 71.39 | 71.52 | 1,373,016 | -0.03(-0.04%) |
Sep 28, 2009 | 71.52 | 71.59 | 71.43 | 71.55 | 893,788 | -0.01(-0.02%) |
Sep 25, 2009 | 71.41 | 71.56 | 71.37 | 71.56 | 749,825 | +0.21(+0.30%) |
Sep 24, 2009 | 71.29 | 71.43 | 71.25 | 71.35 | 672,263 | +0.09(+0.12%) |
Sep 23, 2009 | 71.12 | 71.29 | 71.02 | 71.26 | 902,894 | +0.18(+0.25%) |
Sep 22, 2009 | 71.05 | 71.24 | 71.05 | 71.09 | 830,224 | -0.05(-0.07%) |
Sep 21, 2009 | 71.16 | 71.29 | 71.09 | 71.13 | 634,889 | -0.05(-0.08%) |
Sep 18, 2009 | 71.20 | 71.29 | 71.11 | 71.19 | 688,520 | -0.18(-0.25%) |
Sep 17, 2009 | 71.07 | 71.37 | 71.02 | 71.37 | 685,859 | +0.39(+0.55%) |
Sep 16, 2009 | 71.10 | 71.12 | 70.95 | 70.98 | 870,584 | -0.00(-0.00%) |
Sep 15, 2009 | 71.00 | 71.13 | 70.96 | 70.98 | 690,532 | -0.11(-0.15%) |
Sep 14, 2009 | 71.02 | 71.28 | 71.02 | 71.09 | 549,661 | -0.10(-0.14%) |
Sep 11, 2009 | 71.24 | 71.35 | 71.12 | 71.19 | 655,171 | -0.01(-0.01%) |
Sep 10, 2009 | 70.94 | 71.26 | 70.83 | 71.20 | 830,418 | +0.36(+0.51%) |
Sep 09, 2009 | 70.67 | 70.88 | 70.62 | 70.83 | 886,923 | +0.14(+0.19%) |
Sep 08, 2009 | 70.72 | 70.88 | 70.70 | 70.70 | 693,226 | -0.10(-0.14%) |
Sep 04, 2009 | 70.92 | 71.00 | 70.75 | 70.80 | 794,068 | -0.14(-0.19%) |
Sep 03, 2009 | 70.91 | 71.05 | 70.79 | 70.94 | 1,099,469 | -0.13(-0.18%) |
Sep 02, 2009 | 70.79 | 71.15 | 70.69 | 71.07 | 1,234,559 | +0.38(+0.53%) |