Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2009 | 71.01 | 71.45 | 70.86 | 71.38 | 1,438,240 | +0.48(+0.67%) |
Jun 29, 2009 | 70.87 | 71.09 | 70.75 | 70.90 | 1,312,609 | +0.05(+0.07%) |
Jun 26, 2009 | 70.89 | 70.91 | 70.68 | 70.85 | 1,071,612 | +0.00(+0.00%) |
Jun 25, 2009 | 70.56 | 71.07 | 70.56 | 70.85 | 1,685,636 | +0.41(+0.58%) |
Jun 24, 2009 | 70.75 | 71.01 | 70.37 | 70.44 | 1,648,837 | -0.37(-0.52%) |
Jun 23, 2009 | 70.58 | 70.92 | 70.51 | 70.81 | 1,617,465 | +0.34(+0.49%) |
Jun 22, 2009 | 70.43 | 70.55 | 70.16 | 70.46 | 1,509,475 | +0.12(+0.17%) |
Jun 19, 2009 | 69.91 | 70.44 | 69.85 | 70.35 | 1,281,580 | +0.44(+0.63%) |
Jun 18, 2009 | 69.98 | 70.01 | 69.76 | 69.90 | 1,894,889 | -0.18(-0.25%) |
Jun 17, 2009 | 70.38 | 70.58 | 70.04 | 70.08 | 1,724,850 | -0.46(-0.66%) |
Jun 16, 2009 | 70.41 | 70.61 | 70.25 | 70.54 | 1,563,493 | +0.23(+0.33%) |
Jun 15, 2009 | 70.61 | 70.71 | 70.26 | 70.31 | 1,449,531 | -0.08(-0.11%) |
Jun 12, 2009 | 70.53 | 70.77 | 70.32 | 70.39 | 2,080,140 | -0.13(-0.19%) |
Jun 11, 2009 | 70.30 | 70.77 | 70.15 | 70.52 | 2,398,931 | +0.13(+0.19%) |
Jun 10, 2009 | 70.33 | 70.54 | 70.09 | 70.39 | 1,872,471 | +0.04(+0.05%) |
Jun 09, 2009 | 70.13 | 70.44 | 70.01 | 70.35 | 1,951,240 | +0.39(+0.56%) |
Jun 08, 2009 | 70.13 | 70.23 | 69.74 | 69.96 | 1,836,785 | -0.20(-0.28%) |
Jun 05, 2009 | 70.18 | 70.47 | 70.06 | 70.16 | 2,188,186 | -0.27(-0.39%) |
Jun 04, 2009 | 70.89 | 70.94 | 70.33 | 70.43 | 2,520,561 | -0.78(-1.09%) |
Jun 03, 2009 | 71.31 | 71.44 | 70.96 | 71.21 | 2,274,557 | +0.03(+0.05%) |
Jun 02, 2009 | 70.97 | 71.27 | 70.71 | 71.17 | 2,395,386 | +0.51(+0.72%) |
Jun 01, 2009 | 70.89 | 71.02 | 70.51 | 70.67 | 1,855,809 | -0.83(-1.16%) |
May 29, 2009 | 70.61 | 71.55 | 70.56 | 71.50 | 1,535,373 | +0.92(+1.30%) |
May 28, 2009 | 70.86 | 70.92 | 69.96 | 70.58 | 1,712,289 | +0.08(+0.11%) |
May 27, 2009 | 70.96 | 71.02 | 70.35 | 70.50 | 2,344,489 | -0.16(-0.23%) |
May 26, 2009 | 70.92 | 71.11 | 70.66 | 70.66 | 1,316,652 | -0.30(-0.43%) |
May 22, 2009 | 70.87 | 71.12 | 70.69 | 70.96 | 1,279,606 | +0.13(+0.18%) |
May 21, 2009 | 71.62 | 71.69 | 70.71 | 70.84 | 2,231,248 | -0.70(-0.98%) |
May 20, 2009 | 71.06 | 71.68 | 71.06 | 71.54 | 1,940,311 | +0.38(+0.53%) |
May 19, 2009 | 71.01 | 71.22 | 70.91 | 71.16 | 1,636,693 | +0.14(+0.20%) |
May 18, 2009 | 71.22 | 71.27 | 70.86 | 71.02 | 1,143,787 | -0.02(-0.03%) |
May 15, 2009 | 70.89 | 71.09 | 70.61 | 71.04 | 1,580,275 | +0.15(+0.21%) |
May 14, 2009 | 70.58 | 70.89 | 70.56 | 70.89 | 2,489,145 | +0.39(+0.56%) |
May 13, 2009 | 70.75 | 70.79 | 70.50 | 70.50 | 1,722,083 | -0.01(-0.02%) |
May 12, 2009 | 70.39 | 70.63 | 70.27 | 70.51 | 1,443,727 | +0.22(+0.31%) |
May 11, 2009 | 70.16 | 70.42 | 70.02 | 70.30 | 1,393,155 | +0.35(+0.50%) |
May 08, 2009 | 70.00 | 70.11 | 69.84 | 69.94 | 1,987,691 | +0.03(+0.04%) |
May 07, 2009 | 69.87 | 70.18 | 69.85 | 69.92 | 1,619,273 | +0.07(+0.10%) |
May 06, 2009 | 69.65 | 70.14 | 69.52 | 69.85 | 1,414,737 | +0.28(+0.40%) |
May 05, 2009 | 69.80 | 69.80 | 69.45 | 69.57 | 2,050,481 | +0.02(+0.03%) |
May 04, 2009 | 69.45 | 69.83 | 69.45 | 69.54 | 2,220,952 | +0.12(+0.18%) |
May 01, 2009 | 69.86 | 69.87 | 69.27 | 69.42 | 2,826,997 | -1.12(-1.58%) |
Apr 30, 2009 | 70.65 | 70.86 | 70.23 | 70.53 | 2,120,534 | -0.34(-0.49%) |
Apr 29, 2009 | 71.34 | 71.45 | 70.80 | 70.88 | 1,585,007 | -0.30(-0.41%) |
Apr 28, 2009 | 71.42 | 71.49 | 70.94 | 71.17 | 1,309,603 | +0.00(+0.00%) |
Apr 27, 2009 | 71.15 | 71.40 | 70.91 | 71.17 | 1,388,117 | +0.07(+0.10%) |
Apr 24, 2009 | 70.85 | 71.17 | 70.85 | 71.10 | 872,875 | +0.15(+0.22%) |
Apr 23, 2009 | 70.58 | 71.09 | 70.41 | 70.95 | 1,433,478 | +0.37(+0.53%) |
Apr 22, 2009 | 70.61 | 70.68 | 70.27 | 70.58 | 1,809,938 | +0.18(+0.25%) |
Apr 21, 2009 | 70.91 | 70.98 | 70.38 | 70.40 | 1,805,100 | -0.24(-0.34%) |
Apr 20, 2009 | 70.98 | 70.98 | 70.58 | 70.64 | 1,333,338 | +0.06(+0.09%) |
Apr 17, 2009 | 71.12 | 72.23 | 70.54 | 70.58 | 1,527,252 | -0.70(-0.99%) |
Apr 16, 2009 | 71.46 | 71.74 | 71.16 | 71.28 | 1,419,344 | -0.27(-0.37%) |
Apr 15, 2009 | 71.42 | 71.66 | 71.21 | 71.55 | 1,242,718 | +0.04(+0.06%) |
Apr 14, 2009 | 71.48 | 71.52 | 71.36 | 71.50 | 1,261,301 | +0.04(+0.05%) |
Apr 13, 2009 | 71.27 | 71.47 | 71.22 | 71.47 | 1,352,783 | +0.32(+0.45%) |
Apr 09, 2009 | 71.14 | 71.23 | 70.87 | 71.15 | 2,298,214 | -0.22(-0.31%) |
Apr 08, 2009 | 71.03 | 71.36 | 71.03 | 71.36 | 1,226,909 | +0.35(+0.49%) |
Apr 07, 2009 | 71.19 | 71.19 | 70.84 | 71.01 | 1,501,114 | -0.10(-0.14%) |
Apr 06, 2009 | 71.36 | 71.36 | 70.93 | 71.11 | 1,370,826 | -0.06(-0.08%) |
Apr 03, 2009 | 71.57 | 71.59 | 70.94 | 71.17 | 1,388,096 | -0.47(-0.66%) |
Apr 02, 2009 | 72.00 | 72.09 | 71.48 | 71.64 | 1,509,691 | -0.44(-0.61%) |