Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 74.70 | 74.85 | 74.44 | 74.84 | 1,479,590 | +0.04(+0.06%) |
Nov 27, 2009 | 74.72 | 74.82 | 74.53 | 74.80 | 706,599 | +0.16(+0.22%) |
Nov 25, 2009 | 74.36 | 74.67 | 74.27 | 74.64 | 1,311,290 | +0.29(+0.40%) |
Nov 24, 2009 | 74.34 | 74.42 | 74.22 | 74.34 | 1,544,275 | +0.08(+0.10%) |
Nov 23, 2009 | 74.12 | 74.32 | 74.04 | 74.27 | 1,602,146 | +0.06(+0.09%) |
Nov 20, 2009 | 74.24 | 74.29 | 74.05 | 74.20 | 1,148,960 | +0.00(+0.00%) |
Nov 19, 2009 | 74.23 | 74.41 | 74.15 | 74.20 | 1,411,426 | +0.01(+0.01%) |
Nov 18, 2009 | 74.38 | 74.46 | 74.09 | 74.20 | 1,394,823 | -0.02(-0.03%) |
Nov 17, 2009 | 73.92 | 74.22 | 73.82 | 74.22 | 1,646,222 | +0.20(+0.27%) |
Nov 16, 2009 | 73.70 | 74.13 | 73.64 | 74.02 | 1,557,756 | +0.55(+0.76%) |
Nov 13, 2009 | 73.38 | 73.54 | 73.06 | 73.47 | 1,514,596 | +0.03(+0.04%) |
Nov 12, 2009 | 73.47 | 73.52 | 72.95 | 73.44 | 1,793,448 | -0.34(-0.47%) |
Nov 11, 2009 | 73.61 | 73.91 | 73.53 | 73.78 | 1,059,016 | +0.27(+0.36%) |
Nov 10, 2009 | 73.74 | 73.82 | 73.36 | 73.51 | 1,580,792 | -0.13(-0.17%) |
Nov 09, 2009 | 73.54 | 73.68 | 73.47 | 73.64 | 1,464,649 | +0.38(+0.52%) |
Nov 06, 2009 | 73.21 | 73.28 | 72.92 | 73.26 | 1,292,742 | +0.27(+0.37%) |
Nov 05, 2009 | 72.97 | 73.16 | 72.96 | 72.99 | 1,507,092 | +0.06(+0.08%) |
Nov 04, 2009 | 72.73 | 73.00 | 72.71 | 72.94 | 1,773,285 | +0.14(+0.19%) |
Nov 03, 2009 | 73.01 | 73.02 | 72.65 | 72.80 | 1,593,739 | -0.15(-0.20%) |
Nov 02, 2009 | 72.92 | 73.06 | 72.69 | 72.95 | 1,720,540 | -0.10(-0.13%) |
Oct 30, 2009 | 72.96 | 73.18 | 72.81 | 73.04 | 2,552,801 | +0.27(+0.37%) |
Oct 29, 2009 | 72.62 | 72.78 | 72.33 | 72.78 | 1,642,601 | +0.01(+0.01%) |
Oct 28, 2009 | 72.79 | 72.92 | 72.65 | 72.77 | 1,808,557 | +0.06(+0.08%) |
Oct 27, 2009 | 72.26 | 72.73 | 72.25 | 72.71 | 1,483,163 | +0.57(+0.80%) |
Oct 26, 2009 | 72.28 | 72.38 | 72.03 | 72.14 | 1,927,894 | -0.33(-0.46%) |
Oct 23, 2009 | 72.55 | 72.59 | 72.40 | 72.47 | 1,550,786 | -0.15(-0.21%) |
Oct 22, 2009 | 72.64 | 72.66 | 72.46 | 72.62 | 1,669,306 | -0.36(-0.49%) |
Oct 21, 2009 | 73.06 | 73.06 | 72.78 | 72.98 | 1,564,977 | -0.29(-0.39%) |
Oct 20, 2009 | 73.32 | 73.37 | 73.20 | 73.27 | 1,679,525 | +0.06(+0.09%) |
Oct 19, 2009 | 72.78 | 73.21 | 72.67 | 73.21 | 2,060,333 | +0.46(+0.64%) |
Oct 16, 2009 | 72.65 | 72.76 | 72.52 | 72.74 | 1,531,954 | +0.23(+0.32%) |
Oct 15, 2009 | 72.40 | 72.62 | 72.27 | 72.51 | 2,103,617 | +0.06(+0.08%) |
Oct 14, 2009 | 72.53 | 72.69 | 72.36 | 72.45 | 1,747,729 | -0.32(-0.43%) |
Oct 13, 2009 | 72.55 | 72.78 | 72.48 | 72.77 | 1,298,170 | +0.41(+0.56%) |
Oct 12, 2009 | 72.28 | 72.44 | 72.00 | 72.36 | 1,089,963 | +0.18(+0.24%) |
Oct 09, 2009 | 72.40 | 72.47 | 72.00 | 72.19 | 1,537,213 | -0.37(-0.51%) |
Oct 08, 2009 | 72.73 | 72.78 | 72.36 | 72.56 | 1,845,898 | -0.07(-0.10%) |
Oct 07, 2009 | 72.47 | 72.69 | 72.40 | 72.63 | 2,140,608 | +0.32(+0.44%) |
Oct 06, 2009 | 72.38 | 72.40 | 72.16 | 72.31 | 1,491,913 | -0.01(-0.01%) |
Oct 05, 2009 | 72.45 | 72.45 | 72.15 | 72.32 | 1,247,531 | +0.04(+0.06%) |
Oct 02, 2009 | 72.59 | 72.85 | 72.25 | 72.28 | 1,896,887 | -0.14(-0.19%) |
Oct 01, 2009 | 72.38 | 72.50 | 72.23 | 72.42 | 2,082,748 | +0.17(+0.23%) |
Sep 30, 2009 | 72.00 | 72.30 | 71.96 | 72.25 | 2,353,746 | +0.26(+0.36%) |
Sep 29, 2009 | 71.89 | 72.11 | 71.81 | 71.99 | 1,848,185 | +0.08(+0.12%) |
Sep 28, 2009 | 71.99 | 72.09 | 71.75 | 71.91 | 1,418,311 | +0.04(+0.05%) |
Sep 25, 2009 | 71.78 | 71.95 | 71.65 | 71.87 | 1,495,095 | +0.11(+0.15%) |
Sep 24, 2009 | 71.91 | 71.91 | 71.69 | 71.77 | 1,393,712 | -0.07(-0.10%) |
Sep 23, 2009 | 71.62 | 71.84 | 71.42 | 71.84 | 2,306,387 | +0.15(+0.22%) |
Sep 22, 2009 | 71.56 | 71.77 | 71.52 | 71.68 | 2,470,315 | +0.17(+0.24%) |
Sep 21, 2009 | 71.63 | 71.79 | 71.34 | 71.51 | 2,655,788 | -0.08(-0.11%) |
Sep 18, 2009 | 71.71 | 71.82 | 71.50 | 71.59 | 2,621,326 | -0.33(-0.46%) |
Sep 17, 2009 | 71.79 | 71.96 | 71.57 | 71.92 | 2,144,400 | +0.34(+0.48%) |
Sep 16, 2009 | 71.81 | 71.84 | 71.42 | 71.58 | 2,345,349 | -0.11(-0.15%) |
Sep 15, 2009 | 71.63 | 71.77 | 71.55 | 71.69 | 2,067,855 | +0.04(+0.06%) |
Sep 14, 2009 | 71.81 | 71.95 | 71.63 | 71.65 | 1,526,973 | -0.16(-0.23%) |
Sep 11, 2009 | 71.91 | 72.07 | 71.66 | 71.81 | 1,715,903 | +0.16(+0.23%) |
Sep 10, 2009 | 71.63 | 71.81 | 71.49 | 71.65 | 1,665,303 | +0.17(+0.24%) |
Sep 09, 2009 | 71.33 | 71.51 | 71.18 | 71.48 | 2,010,211 | +0.22(+0.32%) |
Sep 08, 2009 | 71.52 | 71.63 | 71.23 | 71.25 | 1,379,835 | +0.15(+0.21%) |
Sep 04, 2009 | 71.28 | 71.39 | 71.01 | 71.11 | 1,079,188 | -0.01(-0.02%) |
Sep 03, 2009 | 71.02 | 71.33 | 70.89 | 71.12 | 1,339,812 | +0.09(+0.13%) |
Sep 02, 2009 | 70.94 | 71.11 | 70.79 | 71.03 | 1,159,775 | +0.11(+0.16%) |