Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 77.18 | 78.30 | 77.18 | 77.44 | 179,123 | +0.19(+0.25%) |
Jul 30, 2009 | 77.20 | 77.72 | 76.80 | 77.25 | 63,906 | +0.90(+1.18%) |
Jul 29, 2009 | 75.85 | 76.52 | 75.42 | 76.35 | 58,143 | +0.34(+0.45%) |
Jul 28, 2009 | 74.49 | 76.48 | 74.49 | 76.01 | 90,735 | +1.34(+1.79%) |
Jul 27, 2009 | 74.22 | 74.67 | 73.57 | 74.67 | 48,420 | +0.90(+1.22%) |
Jul 24, 2009 | 73.00 | 73.77 | 72.38 | 73.77 | 1,525 | +0.15(+0.20%) |
Jul 23, 2009 | 72.00 | 74.23 | 71.78 | 73.62 | 101,786 | +1.56(+2.16%) |
Jul 22, 2009 | 72.33 | 72.94 | 71.85 | 72.06 | 74,532 | -0.72(-0.99%) |
Jul 21, 2009 | 71.79 | 72.78 | 71.79 | 72.78 | 76,140 | +1.27(+1.78%) |
Jul 20, 2009 | 70.87 | 71.86 | 70.84 | 71.51 | 82,629 | +0.62(+0.87%) |
Jul 17, 2009 | 71.66 | 72.71 | 70.79 | 70.89 | 104,238 | -0.55(-0.77%) |
Jul 16, 2009 | 70.66 | 71.49 | 70.32 | 71.44 | 105,686 | +0.41(+0.58%) |
Jul 15, 2009 | 70.48 | 71.10 | 70.12 | 71.03 | 77,944 | +1.63(+2.35%) |
Jul 14, 2009 | 70.12 | 70.53 | 68.90 | 69.40 | 96,268 | -0.98(-1.39%) |
Jul 13, 2009 | 69.39 | 70.55 | 69.39 | 70.38 | 82,068 | +0.00(+0.00%) |
Jul 10, 2009 | 69.42 | 70.58 | 69.42 | 70.38 | 90,740 | +0.67(+0.96%) |
Jul 09, 2009 | 70.78 | 71.18 | 69.29 | 69.71 | 113,747 | -0.70(-0.99%) |
Jul 08, 2009 | 72.03 | 72.03 | 70.11 | 70.41 | 115,552 | -1.04(-1.46%) |
Jul 07, 2009 | 73.00 | 73.64 | 71.16 | 71.45 | 110,074 | -2.22(-3.01%) |
Jul 06, 2009 | 73.02 | 73.77 | 72.51 | 73.67 | 82,866 | +0.26(+0.35%) |
Jul 02, 2009 | 74.50 | 75.79 | 73.25 | 73.41 | 94,407 | -2.63(-3.46%) |
Jul 01, 2009 | 75.13 | 76.52 | 75.13 | 76.04 | 171,508 | +0.56(+0.74%) |
Jun 30, 2009 | 75.78 | 76.39 | 74.85 | 75.48 | 171,084 | -0.26(-0.34%) |
Jun 29, 2009 | 76.27 | 76.96 | 75.57 | 75.74 | 468,983 | +0.64(+0.85%) |
Jun 26, 2009 | 79.48 | 79.75 | 74.97 | 75.10 | 1,777,991 | -4.66(-5.84%) |
Jun 25, 2009 | 78.48 | 80.61 | 78.24 | 79.76 | 146,562 | +3.26(+4.26%) |
Jun 24, 2009 | 76.17 | 78.40 | 75.89 | 76.50 | 169,687 | +0.45(+0.59%) |
Jun 23, 2009 | 76.32 | 76.79 | 75.74 | 76.05 | 84,531 | -0.19(-0.25%) |
Jun 22, 2009 | 77.50 | 77.50 | 75.40 | 76.24 | 107,509 | -1.57(-2.02%) |
Jun 19, 2009 | 77.22 | 78.45 | 77.22 | 77.81 | 143,220 | +0.95(+1.24%) |
Jun 18, 2009 | 76.35 | 77.74 | 75.96 | 76.86 | 74,296 | +0.33(+0.43%) |
Jun 17, 2009 | 73.95 | 77.25 | 73.95 | 76.53 | 109,963 | +2.72(+3.69%) |
Jun 16, 2009 | 74.45 | 74.65 | 73.66 | 73.81 | 65,216 | +0.10(+0.14%) |
Jun 15, 2009 | 74.54 | 74.99 | 72.77 | 73.71 | 57,570 | -1.90(-2.51%) |
Jun 12, 2009 | 75.03 | 75.87 | 74.57 | 75.61 | 59,062 | -0.26(-0.34%) |
Jun 11, 2009 | 74.52 | 77.33 | 73.35 | 75.87 | 97,644 | +1.60(+2.15%) |
Jun 10, 2009 | 74.45 | 74.95 | 73.33 | 74.27 | 142,961 | +0.63(+0.86%) |
Jun 09, 2009 | 73.60 | 74.25 | 73.09 | 73.64 | 96,770 | +0.49(+0.67%) |
Jun 08, 2009 | 73.74 | 73.84 | 72.46 | 73.15 | 64,067 | -0.60(-0.81%) |
Jun 05, 2009 | 74.61 | 74.76 | 73.10 | 73.75 | 89,486 | -0.72(-0.97%) |
Jun 04, 2009 | 75.75 | 75.76 | 73.68 | 74.47 | 108,719 | -1.23(-1.62%) |
Jun 03, 2009 | 75.15 | 76.23 | 74.88 | 75.70 | 59,456 | -0.04(-0.05%) |
Jun 02, 2009 | 74.94 | 76.49 | 74.45 | 75.74 | 123,201 | +0.29(+0.38%) |
Jun 01, 2009 | 74.00 | 76.16 | 74.00 | 75.45 | 106,666 | +1.01(+1.36%) |
May 29, 2009 | 73.75 | 74.44 | 72.48 | 74.44 | 104,034 | +0.73(+0.99%) |
May 28, 2009 | 74.30 | 74.79 | 72.40 | 73.71 | 89,173 | +0.20(+0.27%) |
May 27, 2009 | 74.74 | 75.04 | 73.37 | 73.51 | 51,486 | -1.64(-2.18%) |
May 26, 2009 | 72.20 | 75.30 | 71.99 | 75.15 | 88,924 | +2.16(+2.96%) |
May 22, 2009 | 74.12 | 74.72 | 72.99 | 72.99 | 69,328 | -1.03(-1.39%) |
May 21, 2009 | 73.45 | 74.14 | 72.61 | 74.02 | 135,230 | -0.18(-0.24%) |
May 20, 2009 | 73.88 | 74.76 | 73.22 | 74.20 | 107,176 | +0.86(+1.17%) |
May 19, 2009 | 74.08 | 74.45 | 73.22 | 73.34 | 88,235 | -0.75(-1.01%) |
May 18, 2009 | 73.48 | 74.38 | 72.90 | 74.09 | 66,970 | +1.07(+1.47%) |
May 15, 2009 | 74.14 | 74.14 | 72.51 | 73.02 | 92,307 | -1.31(-1.76%) |
May 14, 2009 | 74.50 | 75.23 | 74.01 | 74.33 | 80,972 | +0.63(+0.85%) |
May 13, 2009 | 74.66 | 75.73 | 73.57 | 73.70 | 85,831 | -1.64(-2.18%) |
May 12, 2009 | 75.20 | 75.82 | 74.64 | 75.34 | 112,969 | +0.45(+0.60%) |
May 11, 2009 | 74.44 | 75.96 | 74.44 | 74.89 | 69,851 | -1.66(-2.17%) |
May 08, 2009 | 75.11 | 76.55 | 74.25 | 76.55 | 104,766 | +2.35(+3.17%) |
May 07, 2009 | 76.30 | 76.30 | 73.29 | 74.20 | 100,160 | -1.20(-1.59%) |
May 06, 2009 | 75.22 | 79.75 | 73.63 | 75.40 | 159,119 | +1.73(+2.35%) |
May 05, 2009 | 72.07 | 74.24 | 71.67 | 73.67 | 153,891 | +1.07(+1.47%) |
May 04, 2009 | 70.33 | 72.61 | 70.33 | 72.60 | 65,495 | +2.36(+3.36%) |