Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 71.47 | 71.65 | 71.46 | 71.65 | 1,198,951 | +0.13(+0.18%) |
Sep 29, 2009 | 71.48 | 71.60 | 71.39 | 71.52 | 1,373,035 | -0.03(-0.04%) |
Sep 28, 2009 | 71.52 | 71.59 | 71.43 | 71.55 | 893,800 | -0.01(-0.02%) |
Sep 25, 2009 | 71.41 | 71.56 | 71.37 | 71.56 | 749,835 | +0.21(+0.30%) |
Sep 24, 2009 | 71.29 | 71.43 | 71.25 | 71.35 | 672,273 | +0.09(+0.12%) |
Sep 23, 2009 | 71.12 | 71.29 | 71.02 | 71.26 | 902,907 | +0.18(+0.25%) |
Sep 22, 2009 | 71.04 | 71.24 | 71.04 | 71.09 | 830,235 | -0.05(-0.07%) |
Sep 21, 2009 | 71.16 | 71.29 | 71.09 | 71.13 | 634,898 | -0.05(-0.08%) |
Sep 18, 2009 | 71.19 | 71.29 | 71.11 | 71.19 | 688,529 | -0.18(-0.25%) |
Sep 17, 2009 | 71.07 | 71.37 | 71.02 | 71.37 | 685,869 | +0.39(+0.55%) |
Sep 16, 2009 | 71.10 | 71.12 | 70.95 | 70.97 | 870,596 | -0.00(-0.00%) |
Sep 15, 2009 | 71.00 | 71.13 | 70.96 | 70.98 | 690,541 | -0.11(-0.15%) |
Sep 14, 2009 | 71.02 | 71.28 | 71.02 | 71.09 | 549,669 | -0.10(-0.14%) |
Sep 11, 2009 | 71.24 | 71.34 | 71.12 | 71.19 | 655,180 | -0.01(-0.01%) |
Sep 10, 2009 | 70.94 | 71.26 | 70.83 | 71.19 | 830,430 | +0.36(+0.51%) |
Sep 09, 2009 | 70.67 | 70.88 | 70.62 | 70.83 | 886,936 | +0.14(+0.19%) |
Sep 08, 2009 | 70.72 | 70.88 | 70.70 | 70.70 | 693,236 | -0.10(-0.14%) |
Sep 04, 2009 | 70.92 | 71.00 | 70.74 | 70.80 | 794,079 | -0.14(-0.19%) |
Sep 03, 2009 | 70.91 | 71.04 | 70.79 | 70.94 | 1,099,484 | -0.13(-0.18%) |
Sep 02, 2009 | 70.79 | 71.15 | 70.69 | 71.06 | 1,234,576 | +0.38(+0.53%) |
Sep 01, 2009 | 70.72 | 70.89 | 70.59 | 70.69 | 1,195,038 | -0.35(-0.49%) |
Aug 31, 2009 | 70.85 | 71.04 | 70.82 | 71.04 | 1,185,362 | +0.29(+0.42%) |
Aug 28, 2009 | 70.68 | 70.94 | 70.63 | 70.74 | 737,367 | -0.05(-0.07%) |
Aug 27, 2009 | 70.68 | 70.84 | 70.63 | 70.79 | 713,510 | -0.05(-0.08%) |
Aug 26, 2009 | 70.81 | 70.91 | 70.76 | 70.85 | 1,013,766 | +0.10(+0.14%) |
Aug 25, 2009 | 70.49 | 70.82 | 70.49 | 70.74 | 699,024 | +0.12(+0.16%) |
Aug 24, 2009 | 70.41 | 70.72 | 70.31 | 70.63 | 636,030 | +0.29(+0.41%) |
Aug 21, 2009 | 70.77 | 70.79 | 70.34 | 70.34 | 739,291 | -0.41(-0.58%) |
Aug 20, 2009 | 70.70 | 70.76 | 68.44 | 70.75 | 873,549 | +0.12(+0.16%) |
Aug 19, 2009 | 70.57 | 70.75 | 70.49 | 70.63 | 712,935 | +0.14(+0.20%) |
Aug 18, 2009 | 70.63 | 70.72 | 70.49 | 70.49 | 647,721 | -0.12(-0.16%) |
Aug 17, 2009 | 70.57 | 70.74 | 70.37 | 70.61 | 924,340 | +0.18(+0.25%) |
Aug 14, 2009 | 70.46 | 70.64 | 70.35 | 70.43 | 664,101 | +0.12(+0.17%) |
Aug 13, 2009 | 70.18 | 70.46 | 70.08 | 70.31 | 766,811 | +0.18(+0.25%) |
Aug 12, 2009 | 70.19 | 70.22 | 69.88 | 70.13 | 984,063 | -0.03(-0.05%) |
Aug 11, 2009 | 70.09 | 70.17 | 69.96 | 70.16 | 1,085,576 | +0.25(+0.35%) |
Aug 10, 2009 | 69.69 | 69.95 | 69.43 | 69.92 | 1,348,041 | +0.54(+0.78%) |
Aug 07, 2009 | 69.46 | 69.72 | 69.22 | 69.38 | 1,576,895 | -0.42(-0.60%) |
Aug 06, 2009 | 69.79 | 69.90 | 69.68 | 69.79 | 826,276 | +0.03(+0.05%) |
Aug 05, 2009 | 69.88 | 69.88 | 69.66 | 69.76 | 890,529 | -0.06(-0.09%) |
Aug 04, 2009 | 70.20 | 70.25 | 69.75 | 69.82 | 921,954 | -0.17(-0.24%) |
Aug 03, 2009 | 70.19 | 70.20 | 69.87 | 69.99 | 1,049,318 | -0.42(-0.59%) |
Jul 31, 2009 | 70.31 | 70.57 | 70.17 | 70.41 | 1,550,420 | +0.36(+0.51%) |
Jul 30, 2009 | 69.85 | 70.14 | 69.80 | 70.05 | 1,623,329 | +0.09(+0.13%) |
Jul 29, 2009 | 70.04 | 70.12 | 69.77 | 69.97 | 660,926 | +0.12(+0.18%) |
Jul 28, 2009 | 69.66 | 70.02 | 69.66 | 69.84 | 987,669 | -0.03(-0.05%) |
Jul 27, 2009 | 69.67 | 69.91 | 69.56 | 69.88 | 1,293,468 | -0.05(-0.07%) |
Jul 24, 2009 | 69.79 | 70.03 | 69.73 | 69.92 | 1,304 | +0.00(+0.00%) |
Jul 23, 2009 | 70.16 | 70.16 | 69.82 | 69.92 | 826,495 | -0.18(-0.25%) |
Jul 22, 2009 | 70.27 | 70.31 | 70.02 | 70.10 | 659,675 | -0.24(-0.34%) |
Jul 21, 2009 | 69.72 | 70.35 | 69.72 | 70.34 | 1,189,953 | +0.48(+0.69%) |
Jul 20, 2009 | 69.66 | 69.99 | 69.64 | 69.86 | 988,858 | +0.08(+0.12%) |
Jul 17, 2009 | 69.66 | 69.84 | 69.64 | 69.77 | 640,199 | +0.00(+0.00%) |
Jul 16, 2009 | 69.66 | 69.90 | 69.66 | 69.77 | 601,399 | +0.22(+0.31%) |
Jul 15, 2009 | 69.80 | 69.92 | 69.56 | 69.56 | 1,243,980 | -0.46(-0.65%) |
Jul 14, 2009 | 70.07 | 70.18 | 69.94 | 70.01 | 775,575 | -0.21(-0.30%) |
Jul 13, 2009 | 70.32 | 70.40 | 70.18 | 70.22 | 582,428 | -0.03(-0.05%) |
Jul 10, 2009 | 70.15 | 70.34 | 70.09 | 70.26 | 738,857 | +0.24(+0.34%) |
Jul 09, 2009 | 69.97 | 70.13 | 69.87 | 70.02 | 878,611 | -0.20(-0.28%) |
Jul 08, 2009 | 69.82 | 70.22 | 69.82 | 70.22 | 1,156,778 | +0.38(+0.55%) |
Jul 07, 2009 | 69.65 | 69.86 | 69.64 | 69.84 | 759,273 | +0.23(+0.32%) |
Jul 06, 2009 | 69.58 | 69.73 | 69.56 | 69.61 | 639,243 | -0.05(-0.08%) |
Jul 02, 2009 | 69.49 | 69.77 | 69.49 | 69.66 | 780,347 | +0.16(+0.24%) |