Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 78.25 | 78.32 | 76.98 | 77.80 | 4,498,089 | -0.18(-0.23%) |
Sep 29, 2009 | 78.36 | 78.73 | 77.83 | 77.97 | 4,399,342 | -0.22(-0.28%) |
Sep 28, 2009 | 77.17 | 78.38 | 77.14 | 78.19 | 4,246,248 | +1.29(+1.68%) |
Sep 25, 2009 | 77.09 | 77.46 | 76.59 | 76.90 | 5,564,380 | -0.34(-0.44%) |
Sep 24, 2009 | 78.27 | 78.46 | 76.94 | 77.24 | 6,430,423 | -0.91(-1.16%) |
Sep 23, 2009 | 78.99 | 79.48 | 78.00 | 78.15 | 5,046,779 | -1.01(-1.28%) |
Sep 22, 2009 | 79.19 | 79.38 | 78.82 | 79.16 | 2,816,440 | +0.48(+0.61%) |
Sep 21, 2009 | 78.33 | 78.90 | 78.14 | 78.69 | 10,089,913 | -0.23(-0.29%) |
Sep 18, 2009 | 79.22 | 79.24 | 78.66 | 78.91 | 4,871,273 | +0.05(+0.07%) |
Sep 17, 2009 | 78.86 | 79.51 | 78.44 | 78.86 | 4,618,649 | +0.82(+1.06%) |
Sep 16, 2009 | 78.08 | 78.99 | 77.81 | 78.04 | 3,407,145 | +0.27(+0.35%) |
Sep 15, 2009 | 77.59 | 78.08 | 77.09 | 77.77 | 4,607,407 | +0.24(+0.31%) |
Sep 14, 2009 | 76.43 | 77.60 | 76.43 | 77.53 | 9,229,800 | +0.42(+0.54%) |
Sep 11, 2009 | 77.26 | 77.48 | 76.74 | 77.11 | 2,097,372 | +0.04(+0.05%) |
Sep 10, 2009 | 76.35 | 77.15 | 75.96 | 77.07 | 3,381,920 | +0.76(+0.99%) |
Sep 09, 2009 | 75.86 | 76.58 | 75.65 | 76.32 | 2,319,984 | +0.58(+0.77%) |
Sep 08, 2009 | 75.78 | 75.82 | 75.35 | 75.74 | 2,054,592 | +0.67(+0.89%) |
Sep 04, 2009 | 74.22 | 75.12 | 73.98 | 75.07 | 3,058,486 | +1.06(+1.43%) |
Sep 03, 2009 | 73.85 | 74.14 | 73.30 | 74.01 | 2,069,745 | +0.59(+0.81%) |
Sep 02, 2009 | 73.40 | 73.90 | 73.26 | 73.42 | 3,482,184 | -0.29(-0.39%) |
Sep 01, 2009 | 75.02 | 76.02 | 73.56 | 73.71 | 4,774,276 | -1.69(-2.24%) |
Aug 31, 2009 | 75.30 | 75.46 | 74.91 | 75.39 | 3,681,077 | -0.68(-0.90%) |
Aug 28, 2009 | 76.69 | 76.76 | 75.54 | 76.07 | 3,392,924 | -0.04(-0.05%) |
Aug 27, 2009 | 75.81 | 76.31 | 75.01 | 76.11 | 2,452,393 | +0.23(+0.31%) |
Aug 26, 2009 | 75.66 | 76.24 | 75.41 | 75.88 | 3,610,170 | -0.03(-0.04%) |
Aug 25, 2009 | 76.07 | 76.63 | 75.74 | 75.91 | 4,053,757 | +0.17(+0.22%) |
Aug 24, 2009 | 76.07 | 76.48 | 75.49 | 75.74 | 2,689,484 | -0.01(-0.01%) |
Aug 21, 2009 | 74.93 | 75.88 | 74.77 | 75.74 | 2,646,228 | +1.44(+1.94%) |
Aug 20, 2009 | 73.62 | 74.47 | 73.49 | 74.30 | 3,022,734 | +0.74(+1.01%) |
Aug 19, 2009 | 72.36 | 73.79 | 72.30 | 73.56 | 9,833,260 | +0.57(+0.78%) |
Aug 18, 2009 | 72.52 | 73.16 | 72.36 | 72.99 | 7,635,684 | +0.59(+0.82%) |
Aug 17, 2009 | 72.72 | 72.79 | 72.19 | 72.39 | 4,063,650 | -1.72(-2.32%) |
Aug 14, 2009 | 74.73 | 74.75 | 73.35 | 74.11 | 5,280,335 | -0.61(-0.81%) |
Aug 13, 2009 | 74.50 | 74.75 | 73.76 | 74.72 | 7,031,995 | +0.56(+0.75%) |
Aug 12, 2009 | 73.23 | 74.72 | 73.23 | 74.16 | 3,532,627 | +0.82(+1.12%) |
Aug 11, 2009 | 73.98 | 74.02 | 73.18 | 73.34 | 7,286,164 | -0.98(-1.32%) |
Aug 10, 2009 | 74.12 | 74.47 | 73.79 | 74.32 | 3,763,949 | -0.11(-0.15%) |
Aug 07, 2009 | 74.28 | 75.06 | 73.86 | 74.43 | 3,516,173 | +0.92(+1.26%) |
Aug 06, 2009 | 74.20 | 74.31 | 73.16 | 73.51 | 3,815,404 | -0.34(-0.46%) |
Aug 05, 2009 | 74.15 | 74.20 | 73.27 | 73.84 | 4,142,544 | -0.21(-0.29%) |
Aug 04, 2009 | 73.56 | 74.19 | 73.42 | 74.06 | 4,430,825 | +0.23(+0.31%) |
Aug 03, 2009 | 73.45 | 73.96 | 73.07 | 73.83 | 4,533,251 | +1.10(+1.51%) |
Jul 31, 2009 | 72.61 | 73.16 | 72.39 | 72.73 | 4,678,073 | +0.09(+0.12%) |
Jul 30, 2009 | 72.72 | 73.44 | 72.54 | 72.64 | 4,445,152 | +0.82(+1.14%) |
Jul 29, 2009 | 71.68 | 72.05 | 71.35 | 71.82 | 5,014,498 | -0.35(-0.49%) |
Jul 28, 2009 | 71.86 | 72.37 | 71.42 | 72.17 | 4,093,435 | +0.07(+0.10%) |
Jul 27, 2009 | 72.04 | 72.41 | 71.62 | 72.10 | 7,673,890 | -0.06(-0.08%) |
Jul 24, 2009 | 71.45 | 72.19 | 71.14 | 72.16 | 11,978,731 | +0.32(+0.44%) |
Jul 23, 2009 | 70.35 | 72.16 | 70.30 | 71.84 | 3,976,188 | +1.55(+2.21%) |
Jul 22, 2009 | 69.91 | 70.71 | 69.82 | 70.29 | 4,851,282 | +0.04(+0.05%) |
Jul 21, 2009 | 70.52 | 70.56 | 69.47 | 70.25 | 4,936,324 | +0.34(+0.48%) |
Jul 20, 2009 | 69.66 | 70.10 | 69.29 | 69.91 | 5,249,496 | +0.62(+0.90%) |
Jul 17, 2009 | 69.17 | 69.39 | 68.83 | 69.29 | 3,722,120 | +0.03(+0.04%) |
Jul 16, 2009 | 68.43 | 69.53 | 68.29 | 69.26 | 3,300,869 | +0.62(+0.90%) |
Jul 15, 2009 | 67.56 | 68.79 | 67.46 | 68.65 | 4,486,401 | +1.94(+2.90%) |
Jul 14, 2009 | 66.46 | 66.72 | 66.02 | 66.71 | 9,377,488 | +0.42(+0.63%) |
Jul 13, 2009 | 65.09 | 66.33 | 65.05 | 66.29 | 4,356,463 | +1.57(+2.42%) |
Jul 10, 2009 | 64.52 | 65.09 | 64.27 | 64.72 | 6,442,907 | -0.19(-0.29%) |
Jul 09, 2009 | 65.14 | 65.40 | 64.69 | 64.91 | 6,587,637 | +0.16(+0.25%) |
Jul 08, 2009 | 65.12 | 65.33 | 64.02 | 64.75 | 9,293,961 | -0.03(-0.05%) |
Jul 07, 2009 | 65.97 | 66.14 | 64.76 | 64.78 | 6,330,090 | -1.30(-1.96%) |
Jul 06, 2009 | 65.44 | 66.16 | 65.24 | 66.08 | 7,652,882 | +0.02(+0.03%) |
Jul 02, 2009 | 67.06 | 67.07 | 66.04 | 66.06 | 5,274,348 | -1.88(-2.76%) |