Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 69.85 | 71.19 | 69.83 | 69.95 | 1,042,805 | -0.20(-0.29%) |
Jul 30, 2009 | 69.71 | 70.76 | 68.74 | 70.15 | 1,191,125 | +1.07(+1.55%) |
Jul 29, 2009 | 68.56 | 69.23 | 67.91 | 69.08 | 1,322,662 | +0.27(+0.40%) |
Jul 28, 2009 | 68.45 | 68.93 | 67.74 | 68.81 | 961,452 | -0.33(-0.47%) |
Jul 27, 2009 | 69.00 | 69.28 | 68.36 | 69.13 | 622,513 | -0.17(-0.25%) |
Jul 24, 2009 | 68.45 | 69.33 | 67.91 | 69.30 | 431 | +0.32(+0.46%) |
Jul 23, 2009 | 67.83 | 69.19 | 67.18 | 68.98 | 1,184,601 | +1.35(+2.00%) |
Jul 22, 2009 | 67.46 | 68.49 | 67.14 | 67.63 | 1,087,245 | -0.29(-0.42%) |
Jul 21, 2009 | 68.09 | 68.81 | 67.10 | 67.92 | 1,504,691 | -0.37(-0.55%) |
Jul 20, 2009 | 67.71 | 68.48 | 66.51 | 68.29 | 1,490,049 | +2.51(+3.81%) |
Jul 17, 2009 | 65.39 | 66.11 | 64.95 | 65.79 | 1,306,087 | +0.64(+0.98%) |
Jul 16, 2009 | 64.51 | 65.37 | 64.18 | 65.15 | 1,594,473 | +0.58(+0.90%) |
Jul 15, 2009 | 65.10 | 66.13 | 63.65 | 64.57 | 2,808,939 | +0.32(+0.50%) |
Jul 14, 2009 | 63.45 | 64.56 | 63.10 | 64.25 | 1,490,516 | +1.12(+1.77%) |
Jul 13, 2009 | 62.01 | 63.61 | 62.01 | 63.13 | 2,355,024 | +2.04(+3.34%) |
Jul 10, 2009 | 60.43 | 61.27 | 60.43 | 61.09 | 1,412,576 | +0.16(+0.27%) |
Jul 09, 2009 | 61.62 | 62.22 | 60.59 | 60.92 | 1,217,511 | -0.65(-1.05%) |
Jul 08, 2009 | 62.85 | 62.93 | 61.05 | 61.57 | 1,020,309 | -0.93(-1.48%) |
Jul 07, 2009 | 63.72 | 63.79 | 62.43 | 62.50 | 851,541 | -1.14(-1.78%) |
Jul 06, 2009 | 62.57 | 64.03 | 61.90 | 63.63 | 1,310,325 | +1.31(+2.10%) |
Jul 02, 2009 | 63.32 | 63.86 | 62.29 | 62.32 | 1,403,629 | -1.42(-2.23%) |
Jul 01, 2009 | 63.91 | 64.41 | 63.34 | 63.75 | 803,469 | +0.05(+0.07%) |
Jun 30, 2009 | 64.44 | 64.66 | 63.11 | 63.70 | 824,570 | -0.73(-1.13%) |
Jun 29, 2009 | 64.79 | 65.06 | 63.85 | 64.43 | 681,201 | +0.02(+0.04%) |
Jun 26, 2009 | 64.46 | 65.34 | 64.12 | 64.41 | 1,920,591 | +0.06(+0.10%) |
Jun 25, 2009 | 63.16 | 64.41 | 63.02 | 64.35 | 1,372,766 | +1.67(+2.67%) |
Jun 24, 2009 | 61.06 | 63.29 | 60.79 | 62.67 | 1,642,326 | +1.97(+3.24%) |
Jun 23, 2009 | 60.78 | 61.31 | 60.00 | 60.71 | 1,308,430 | -0.26(-0.42%) |
Jun 22, 2009 | 62.52 | 62.61 | 60.96 | 60.96 | 1,052,835 | -1.98(-3.14%) |
Jun 19, 2009 | 64.04 | 64.30 | 62.58 | 62.94 | 1,990,616 | -1.17(-1.82%) |
Jun 18, 2009 | 64.26 | 64.36 | 63.34 | 64.11 | 785,395 | -0.03(-0.05%) |
Jun 17, 2009 | 62.79 | 64.81 | 62.55 | 64.14 | 972,963 | +1.00(+1.58%) |
Jun 16, 2009 | 64.18 | 64.57 | 63.09 | 63.14 | 838,138 | -0.84(-1.31%) |
Jun 15, 2009 | 64.63 | 64.64 | 63.20 | 63.98 | 915,770 | -1.22(-1.87%) |
Jun 12, 2009 | 65.23 | 65.32 | 64.50 | 65.20 | 1,074,970 | -0.24(-0.37%) |
Jun 11, 2009 | 65.76 | 66.50 | 65.20 | 65.44 | 1,186,790 | +0.07(+0.11%) |
Jun 10, 2009 | 66.21 | 66.48 | 64.48 | 65.37 | 1,350,941 | -0.23(-0.34%) |
Jun 09, 2009 | 65.53 | 66.13 | 65.29 | 65.60 | 3,037,334 | -0.09(-0.13%) |
Jun 08, 2009 | 65.05 | 66.09 | 64.46 | 65.69 | 1,105,517 | +1.12(+1.74%) |
Jun 05, 2009 | 65.51 | 65.66 | 64.10 | 64.57 | 1,198,521 | -0.30(-0.46%) |
Jun 04, 2009 | 64.66 | 65.16 | 64.14 | 64.86 | 1,513,618 | +0.43(+0.66%) |
Jun 03, 2009 | 64.54 | 65.32 | 63.64 | 64.43 | 1,557,906 | -0.63(-0.97%) |
Jun 02, 2009 | 64.74 | 65.30 | 63.95 | 65.06 | 1,240,249 | +0.54(+0.84%) |
Jun 01, 2009 | 62.17 | 64.95 | 62.06 | 64.52 | 1,292,084 | +3.19(+5.20%) |
May 29, 2009 | 60.78 | 61.52 | 60.44 | 61.33 | 836,606 | +0.45(+0.74%) |
May 28, 2009 | 60.11 | 61.10 | 59.02 | 60.88 | 1,197,877 | +0.62(+1.03%) |
May 27, 2009 | 61.20 | 62.12 | 60.18 | 60.26 | 1,268,457 | -0.90(-1.48%) |
May 26, 2009 | 58.55 | 61.59 | 58.31 | 61.16 | 1,058,246 | +2.25(+3.82%) |
May 22, 2009 | 58.80 | 59.59 | 58.00 | 58.91 | 719,216 | +0.13(+0.23%) |
May 21, 2009 | 59.29 | 59.29 | 58.02 | 58.78 | 1,043,976 | -1.10(-1.83%) |
May 20, 2009 | 61.83 | 62.37 | 59.71 | 59.87 | 1,099,223 | -1.59(-2.58%) |
May 19, 2009 | 62.04 | 62.77 | 61.32 | 61.46 | 882,386 | -0.92(-1.47%) |
May 18, 2009 | 60.79 | 62.39 | 60.67 | 62.38 | 647,430 | +1.92(+3.18%) |
May 15, 2009 | 59.94 | 61.48 | 59.94 | 60.46 | 876,513 | +0.29(+0.48%) |
May 14, 2009 | 60.57 | 61.41 | 60.06 | 60.17 | 1,068,620 | -0.16(-0.27%) |
May 13, 2009 | 61.46 | 61.63 | 59.95 | 60.33 | 907,596 | -1.94(-3.12%) |
May 12, 2009 | 61.91 | 62.87 | 61.12 | 62.28 | 1,269,391 | +1.07(+1.75%) |
May 11, 2009 | 61.52 | 61.85 | 60.47 | 61.20 | 1,244,729 | -1.65(-2.62%) |
May 08, 2009 | 63.34 | 63.93 | 61.88 | 62.85 | 1,163,665 | +0.40(+0.65%) |
May 07, 2009 | 64.95 | 64.95 | 61.94 | 62.45 | 1,239,302 | -2.10(-3.25%) |
May 06, 2009 | 64.95 | 65.98 | 63.50 | 64.55 | 1,529,479 | -0.32(-0.49%) |
May 05, 2009 | 64.71 | 65.01 | 63.17 | 64.87 | 1,696,533 | -0.53(-0.81%) |
May 04, 2009 | 64.96 | 65.40 | 63.17 | 65.40 | 1,512,721 | +0.99(+1.53%) |