Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 65.89 | 65.93 | 62.45 | 62.93 | 29,422,686 | -2.69(-4.10%) |
Oct 29, 2009 | 64.17 | 66.15 | 63.81 | 65.62 | 18,948,886 | +1.99(+3.12%) |
Oct 28, 2009 | 65.18 | 65.40 | 63.33 | 63.64 | 24,292,526 | -2.25(-3.42%) |
Oct 27, 2009 | 66.51 | 66.82 | 65.58 | 65.89 | 19,811,156 | -0.35(-0.53%) |
Oct 26, 2009 | 67.26 | 68.18 | 65.45 | 66.24 | 21,806,830 | -0.84(-1.25%) |
Oct 23, 2009 | 66.90 | 67.17 | 66.68 | 67.08 | 19,959,990 | -0.62(-0.91%) |
Oct 22, 2009 | 68.40 | 68.76 | 66.68 | 67.70 | 28,342,382 | -0.84(-1.22%) |
Oct 21, 2009 | 68.45 | 70.39 | 68.40 | 68.54 | 21,898,538 | -0.22(-0.32%) |
Oct 20, 2009 | 68.49 | 68.89 | 68.40 | 68.76 | 22,895,532 | -1.15(-1.64%) |
Oct 19, 2009 | 70.83 | 71.18 | 69.73 | 69.90 | 22,471,598 | -1.06(-1.49%) |
Oct 16, 2009 | 72.16 | 72.42 | 69.95 | 70.96 | 41,316,136 | -3.13(-4.23%) |
Oct 15, 2009 | 74.10 | 74.32 | 72.73 | 74.10 | 20,899,948 | -0.22(-0.30%) |
Oct 14, 2009 | 74.01 | 74.45 | 73.21 | 74.32 | 20,962,608 | +1.99(+2.75%) |
Oct 13, 2009 | 72.02 | 72.99 | 70.96 | 72.33 | 15,997,282 | +0.26(+0.37%) |
Oct 12, 2009 | 72.33 | 72.77 | 71.80 | 72.07 | 13,277,346 | +0.66(+0.93%) |
Oct 09, 2009 | 71.49 | 72.24 | 71.05 | 71.41 | 15,953,837 | -0.18(-0.25%) |
Oct 08, 2009 | 72.64 | 73.04 | 71.49 | 71.58 | 17,520,404 | +0.26(+0.37%) |
Oct 07, 2009 | 70.74 | 72.02 | 70.21 | 71.32 | 13,780,125 | +0.35(+0.50%) |
Oct 06, 2009 | 71.23 | 72.38 | 70.61 | 70.96 | 21,677,700 | +1.10(+1.58%) |
Oct 05, 2009 | 68.80 | 70.21 | 68.45 | 69.86 | 16,783,394 | +2.07(+3.06%) |
Oct 02, 2009 | 68.18 | 69.11 | 66.86 | 67.79 | 30,157,918 | -2.69(-3.82%) |
Oct 01, 2009 | 71.98 | 72.33 | 70.39 | 70.48 | 25,702,928 | -1.99(-2.74%) |
Sep 30, 2009 | 74.27 | 74.41 | 71.98 | 72.46 | 27,355,670 | -1.28(-1.74%) |
Sep 29, 2009 | 74.63 | 75.42 | 73.57 | 73.74 | 18,293,084 | -0.35(-0.48%) |
Sep 28, 2009 | 72.68 | 74.63 | 72.55 | 74.10 | 16,703,123 | +1.85(+2.57%) |
Sep 25, 2009 | 72.16 | 73.13 | 70.88 | 72.24 | 23,505,992 | -0.93(-1.27%) |
Sep 24, 2009 | 75.29 | 75.77 | 72.11 | 73.17 | 27,906,360 | -1.85(-2.47%) |
Sep 23, 2009 | 75.77 | 77.23 | 74.80 | 75.02 | 30,436,834 | -0.04(-0.06%) |
Sep 22, 2009 | 75.29 | 75.86 | 74.63 | 75.07 | 21,722,408 | +1.10(+1.49%) |
Sep 21, 2009 | 72.51 | 74.54 | 71.67 | 73.96 | 24,732,248 | +1.15(+1.58%) |
Sep 18, 2009 | 74.49 | 74.49 | 72.51 | 72.82 | 27,876,618 | -2.78(-3.68%) |
Sep 17, 2009 | 74.89 | 77.32 | 72.16 | 75.60 | 57,780,652 | +1.64(+2.22%) |
Sep 16, 2009 | 72.33 | 75.82 | 72.07 | 73.95 | 60,798,572 | +3.34(+4.73%) |
Sep 15, 2009 | 68.36 | 71.27 | 68.32 | 70.61 | 47,379,248 | +2.87(+4.23%) |
Sep 14, 2009 | 64.21 | 68.01 | 63.55 | 67.74 | 31,532,956 | +3.00(+4.64%) |
Sep 11, 2009 | 65.62 | 66.11 | 64.56 | 64.74 | 22,935,724 | -0.57(-0.88%) |
Sep 10, 2009 | 65.84 | 65.93 | 64.08 | 65.31 | 27,153,336 | -0.31(-0.47%) |
Sep 09, 2009 | 65.23 | 66.33 | 64.48 | 65.62 | 34,894,268 | +1.63(+2.55%) |
Sep 08, 2009 | 64.08 | 64.83 | 63.37 | 63.99 | 32,392,682 | +2.78(+4.54%) |
Sep 04, 2009 | 59.49 | 61.34 | 58.70 | 61.21 | 17,500,208 | +1.85(+3.12%) |
Sep 03, 2009 | 58.92 | 59.49 | 58.65 | 59.36 | 12,335,014 | +1.10(+1.89%) |
Sep 02, 2009 | 58.30 | 58.78 | 57.50 | 58.25 | 15,947,511 | -0.53(-0.90%) |
Sep 01, 2009 | 60.64 | 61.25 | 58.70 | 58.78 | 23,435,138 | -2.56(-4.17%) |
Aug 31, 2009 | 61.52 | 61.69 | 60.68 | 61.34 | 15,202,153 | -0.79(-1.28%) |
Aug 28, 2009 | 63.33 | 63.42 | 61.70 | 62.14 | 16,741,784 | -0.49(-0.78%) |
Aug 27, 2009 | 62.27 | 62.89 | 61.56 | 62.62 | 14,456,410 | +0.35(+0.57%) |
Aug 26, 2009 | 62.84 | 63.11 | 61.85 | 62.27 | 15,092,038 | -0.84(-1.33%) |
Aug 25, 2009 | 62.80 | 63.73 | 62.67 | 63.11 | 16,918,026 | +0.44(+0.70%) |
Aug 24, 2009 | 63.37 | 63.99 | 62.00 | 62.67 | 19,390,286 | -0.04(-0.07%) |
Aug 21, 2009 | 62.49 | 63.03 | 61.78 | 62.71 | 20,533,638 | +1.77(+2.90%) |
Aug 20, 2009 | 60.28 | 61.25 | 59.89 | 60.95 | 14,472,690 | +1.24(+2.07%) |
Aug 19, 2009 | 58.83 | 60.11 | 58.65 | 59.71 | 13,670,814 | -0.26(-0.44%) |
Aug 18, 2009 | 59.71 | 60.24 | 59.36 | 59.97 | 13,621,051 | +1.59(+2.72%) |
Aug 17, 2009 | 58.92 | 59.22 | 58.08 | 58.39 | 18,407,352 | -3.05(-4.96%) |
Aug 14, 2009 | 62.27 | 62.45 | 60.77 | 61.43 | 14,881,241 | -1.81(-2.86%) |
Aug 13, 2009 | 63.46 | 63.64 | 61.52 | 63.24 | 18,975,364 | +0.88(+1.42%) |
Aug 12, 2009 | 60.90 | 63.28 | 60.37 | 62.36 | 20,917,482 | +0.62(+1.00%) |
Aug 11, 2009 | 63.73 | 63.95 | 61.19 | 61.74 | 23,268,990 | -2.56(-3.98%) |
Aug 10, 2009 | 64.52 | 65.45 | 63.51 | 64.30 | 19,409,482 | -0.57(-0.88%) |
Aug 07, 2009 | 64.12 | 65.67 | 63.51 | 64.87 | 21,707,880 | +1.72(+2.73%) |
Aug 06, 2009 | 62.62 | 63.68 | 61.87 | 63.15 | 27,230,578 | +1.41(+2.29%) |
Aug 05, 2009 | 61.12 | 62.23 | 61.03 | 61.74 | 22,583,458 | +0.75(+1.23%) |
Aug 04, 2009 | 60.28 | 60.99 | 59.09 | 60.99 | 25,894,824 | +0.53(+0.88%) |