Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 75.00 | 75.18 | 74.88 | 74.98 | 63,722 | +0.04(+0.05%) |
Sep 29, 2009 | 74.92 | 75.10 | 74.92 | 74.95 | 79,053 | -0.15(-0.19%) |
Sep 28, 2009 | 75.00 | 75.11 | 74.89 | 75.09 | 91,444 | +0.10(+0.14%) |
Sep 25, 2009 | 74.81 | 75.00 | 74.63 | 74.99 | 63,614 | +0.20(+0.27%) |
Sep 24, 2009 | 74.73 | 74.85 | 74.61 | 74.78 | 28,522 | -0.02(-0.02%) |
Sep 23, 2009 | 74.40 | 74.80 | 74.36 | 74.80 | 43,876 | +0.22(+0.30%) |
Sep 22, 2009 | 74.47 | 74.62 | 74.20 | 74.58 | 146,707 | +0.23(+0.30%) |
Sep 21, 2009 | 74.48 | 74.58 | 74.20 | 74.35 | 63,160 | +0.15(+0.21%) |
Sep 18, 2009 | 74.61 | 74.61 | 74.10 | 74.20 | 120,802 | -0.32(-0.43%) |
Sep 17, 2009 | 74.29 | 74.57 | 74.14 | 74.52 | 86,757 | +0.50(+0.68%) |
Sep 16, 2009 | 74.42 | 74.42 | 74.02 | 74.02 | 211,590 | -0.35(-0.47%) |
Sep 15, 2009 | 74.43 | 74.61 | 74.08 | 74.37 | 136,729 | -0.06(-0.08%) |
Sep 14, 2009 | 74.20 | 74.76 | 74.20 | 74.43 | 81,461 | -0.04(-0.05%) |
Sep 11, 2009 | 74.53 | 74.84 | 74.27 | 74.46 | 87,347 | +0.47(+0.63%) |
Sep 10, 2009 | 74.16 | 74.48 | 73.76 | 74.00 | 79,653 | +0.11(+0.15%) |
Sep 09, 2009 | 73.82 | 73.98 | 73.46 | 73.89 | 39,275 | +0.07(+0.09%) |
Sep 08, 2009 | 73.81 | 74.13 | 73.67 | 73.82 | 45,320 | +0.24(+0.33%) |
Sep 04, 2009 | 73.89 | 74.06 | 73.58 | 73.58 | 50,652 | -0.20(-0.28%) |
Sep 03, 2009 | 74.22 | 74.22 | 73.34 | 73.78 | 66,468 | -0.30(-0.40%) |
Sep 02, 2009 | 74.02 | 74.32 | 73.92 | 74.08 | 141,241 | +0.31(+0.42%) |
Sep 01, 2009 | 73.70 | 74.02 | 73.49 | 73.78 | 78,648 | -0.29(-0.38%) |
Aug 31, 2009 | 74.08 | 74.13 | 73.74 | 74.06 | 72,086 | +0.27(+0.37%) |
Aug 28, 2009 | 73.78 | 73.95 | 73.72 | 73.79 | 93,119 | +0.18(+0.25%) |
Aug 27, 2009 | 74.10 | 74.10 | 73.61 | 73.61 | 76,156 | -0.18(-0.24%) |
Aug 26, 2009 | 73.83 | 73.83 | 73.60 | 73.78 | 56,265 | +0.06(+0.08%) |
Aug 25, 2009 | 73.62 | 73.75 | 73.29 | 73.72 | 57,097 | +0.35(+0.48%) |
Aug 24, 2009 | 73.28 | 73.56 | 72.49 | 73.37 | 52,203 | +0.43(+0.59%) |
Aug 21, 2009 | 73.59 | 73.59 | 72.71 | 72.94 | 80,798 | -0.45(-0.62%) |
Aug 20, 2009 | 73.67 | 73.76 | 72.94 | 73.40 | 268,739 | -0.30(-0.40%) |
Aug 19, 2009 | 73.75 | 73.75 | 73.18 | 73.69 | 48,858 | +0.30(+0.40%) |
Aug 18, 2009 | 73.60 | 73.77 | 73.40 | 73.40 | 58,965 | -0.39(-0.53%) |
Aug 17, 2009 | 73.81 | 73.82 | 73.45 | 73.78 | 39,469 | +0.15(+0.21%) |
Aug 14, 2009 | 73.48 | 78.40 | 73.29 | 73.63 | 36,745 | +0.15(+0.21%) |
Aug 13, 2009 | 73.05 | 73.49 | 72.66 | 73.48 | 61,493 | +1.05(+1.44%) |
Aug 12, 2009 | 73.38 | 73.38 | 72.17 | 72.43 | 95,781 | -0.90(-1.23%) |
Aug 11, 2009 | 73.30 | 73.59 | 72.96 | 73.33 | 60,931 | +0.25(+0.34%) |
Aug 10, 2009 | 72.73 | 73.08 | 72.22 | 73.08 | 93,861 | +0.58(+0.80%) |
Aug 07, 2009 | 72.71 | 72.80 | 72.34 | 72.50 | 137,406 | -0.40(-0.55%) |
Aug 06, 2009 | 72.89 | 73.07 | 72.43 | 72.91 | 111,446 | +0.12(+0.17%) |
Aug 05, 2009 | 72.86 | 73.26 | 72.55 | 72.78 | 56,599 | +0.35(+0.48%) |
Aug 04, 2009 | 73.05 | 73.21 | 72.39 | 72.43 | 56,596 | -0.18(-0.25%) |
Aug 03, 2009 | 72.99 | 73.17 | 72.37 | 72.61 | 80,753 | -0.67(-0.91%) |
Jul 31, 2009 | 73.27 | 73.65 | 72.97 | 73.28 | 150,554 | +0.52(+0.71%) |
Jul 30, 2009 | 72.61 | 73.13 | 72.36 | 72.76 | 103,649 | +0.48(+0.66%) |
Jul 29, 2009 | 72.69 | 72.91 | 72.25 | 72.28 | 289,645 | -0.23(-0.32%) |
Jul 28, 2009 | 72.42 | 72.58 | 72.22 | 72.52 | 175,750 | +0.26(+0.36%) |
Jul 27, 2009 | 72.20 | 72.37 | 72.02 | 72.26 | 34,095 | -0.20(-0.28%) |
Jul 24, 2009 | 72.24 | 72.46 | 71.94 | 72.46 | 556 | +0.64(+0.90%) |
Jul 23, 2009 | 72.59 | 72.61 | 71.71 | 71.82 | 61,555 | -0.55(-0.76%) |
Jul 22, 2009 | 72.76 | 72.76 | 72.01 | 72.37 | 59,231 | -0.34(-0.47%) |
Jul 21, 2009 | 71.93 | 72.91 | 71.82 | 72.71 | 122,751 | +0.76(+1.06%) |
Jul 20, 2009 | 71.37 | 72.07 | 71.17 | 71.95 | 65,213 | +0.53(+0.74%) |
Jul 17, 2009 | 71.45 | 71.61 | 71.21 | 71.42 | 53,466 | -0.29(-0.41%) |
Jul 16, 2009 | 71.47 | 71.71 | 71.41 | 71.71 | 59,515 | +0.88(+1.24%) |
Jul 15, 2009 | 71.38 | 71.54 | 70.84 | 70.84 | 44,322 | -0.75(-1.04%) |
Jul 14, 2009 | 71.66 | 71.74 | 71.46 | 71.58 | 54,814 | -0.12(-0.17%) |
Jul 13, 2009 | 71.84 | 71.87 | 71.52 | 71.71 | 61,137 | +0.30(+0.42%) |
Jul 10, 2009 | 71.60 | 71.89 | 71.41 | 71.41 | 50,721 | +0.34(+0.47%) |
Jul 09, 2009 | 71.30 | 71.64 | 71.07 | 71.07 | 81,120 | -0.51(-0.72%) |
Jul 08, 2009 | 71.27 | 71.79 | 71.17 | 71.59 | 49,911 | +0.46(+0.65%) |
Jul 07, 2009 | 71.20 | 71.41 | 70.97 | 71.12 | 26,692 | -0.12(-0.16%) |
Jul 06, 2009 | 71.16 | 71.25 | 70.97 | 71.24 | 32,597 | -0.04(-0.06%) |
Jul 02, 2009 | 71.33 | 71.38 | 70.86 | 71.28 | 65,145 | +0.45(+0.64%) |