Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 67.43 | 68.25 | 67.43 | 67.64 | 9,292,081 | +0.04(+0.06%) |
Jul 30, 2009 | 67.68 | 68.47 | 67.49 | 67.60 | 11,861,112 | +0.34(+0.51%) |
Jul 29, 2009 | 66.74 | 67.27 | 66.56 | 67.26 | 8,893,364 | -0.01(-0.02%) |
Jul 28, 2009 | 66.89 | 67.41 | 66.73 | 67.27 | 10,082,400 | +0.01(+0.01%) |
Jul 27, 2009 | 67.54 | 67.62 | 66.87 | 67.26 | 8,838,043 | -0.21(-0.31%) |
Jul 24, 2009 | 66.92 | 67.77 | 66.89 | 67.47 | 10,915,905 | +0.33(+0.50%) |
Jul 23, 2009 | 65.99 | 67.68 | 65.99 | 67.14 | 14,752,257 | +0.85(+1.29%) |
Jul 22, 2009 | 66.64 | 67.22 | 66.01 | 66.29 | 15,365,957 | -0.84(-1.26%) |
Jul 21, 2009 | 66.46 | 67.13 | 66.18 | 67.13 | 14,473,978 | +0.34(+0.52%) |
Jul 20, 2009 | 65.69 | 67.04 | 65.61 | 66.79 | 18,624,808 | +0.59(+0.88%) |
Jul 17, 2009 | 65.05 | 66.26 | 64.90 | 66.20 | 35,201,352 | +2.74(+4.32%) |
Jul 16, 2009 | 61.28 | 63.65 | 61.25 | 63.46 | 26,155,156 | +1.96(+3.19%) |
Jul 15, 2009 | 60.08 | 61.50 | 59.99 | 61.50 | 15,167,094 | +2.28(+3.84%) |
Jul 14, 2009 | 59.32 | 59.43 | 58.80 | 59.22 | 9,438,139 | -0.21(-0.36%) |
Jul 13, 2009 | 58.16 | 59.45 | 58.12 | 59.43 | 16,553,075 | +1.60(+2.77%) |
Jul 10, 2009 | 57.91 | 58.34 | 57.24 | 57.83 | 13,025,431 | -0.72(-1.22%) |
Jul 09, 2009 | 58.00 | 58.95 | 57.84 | 58.55 | 10,727,917 | +0.80(+1.39%) |
Jul 08, 2009 | 57.52 | 58.03 | 57.07 | 57.75 | 12,868,212 | +0.28(+0.49%) |
Jul 07, 2009 | 58.12 | 58.48 | 57.37 | 57.47 | 11,656,191 | -0.84(-1.44%) |
Jul 06, 2009 | 58.26 | 58.64 | 57.63 | 58.30 | 11,371,898 | -0.05(-0.08%) |
Jul 02, 2009 | 59.54 | 59.60 | 58.35 | 58.35 | 12,252,864 | -1.78(-2.97%) |
Jul 01, 2009 | 60.22 | 60.95 | 60.07 | 60.13 | 9,654,187 | +0.24(+0.40%) |
Jun 30, 2009 | 60.62 | 60.81 | 59.54 | 59.89 | 13,098,124 | -0.81(-1.33%) |
Jun 29, 2009 | 60.79 | 60.90 | 60.32 | 60.70 | 8,162,528 | +0.09(+0.14%) |
Jun 26, 2009 | 61.08 | 61.08 | 60.25 | 60.61 | 8,941,783 | -0.22(-0.36%) |
Jun 25, 2009 | 60.37 | 61.25 | 60.33 | 60.83 | 12,030,838 | +1.10(+1.83%) |
Jun 24, 2009 | 60.45 | 61.07 | 59.49 | 59.74 | 11,149,892 | -0.17(-0.28%) |
Jun 23, 2009 | 60.08 | 60.15 | 59.53 | 59.90 | 8,983,358 | -0.05(-0.08%) |
Jun 22, 2009 | 60.33 | 60.73 | 59.78 | 59.95 | 12,719,455 | -0.79(-1.29%) |
Jun 19, 2009 | 60.98 | 61.17 | 60.51 | 60.73 | 23,645,606 | -0.25(-0.41%) |
Jun 18, 2009 | 61.33 | 61.68 | 60.87 | 60.99 | 10,821,593 | -0.38(-0.63%) |
Jun 17, 2009 | 61.63 | 61.88 | 61.30 | 61.37 | 12,842,838 | -0.18(-0.30%) |
Jun 16, 2009 | 62.21 | 62.60 | 61.53 | 61.55 | 12,607,080 | -0.17(-0.28%) |
Jun 15, 2009 | 61.73 | 62.42 | 61.51 | 61.73 | 14,937,503 | -0.34(-0.55%) |
Jun 12, 2009 | 62.17 | 62.68 | 61.80 | 62.07 | 12,641,903 | -0.68(-1.09%) |
Jun 11, 2009 | 62.37 | 63.46 | 62.27 | 62.75 | 15,925,734 | +0.60(+0.97%) |
Jun 10, 2009 | 62.63 | 62.68 | 61.40 | 62.15 | 13,212,178 | +0.12(+0.19%) |
Jun 09, 2009 | 62.03 | 62.60 | 61.94 | 62.02 | 14,969,328 | +0.37(+0.60%) |
Jun 08, 2009 | 60.79 | 61.93 | 60.51 | 61.65 | 11,095,225 | +0.14(+0.23%) |
Jun 05, 2009 | 60.99 | 62.17 | 61.23 | 61.51 | 13,364,463 | +0.52(+0.86%) |
Jun 04, 2009 | 60.90 | 61.30 | 60.57 | 60.99 | 9,534,236 | -0.09(-0.15%) |
Jun 03, 2009 | 61.10 | 61.14 | 60.29 | 61.08 | 13,403,803 | -0.19(-0.32%) |
Jun 02, 2009 | 61.66 | 62.40 | 61.18 | 61.27 | 12,284,170 | -0.88(-1.42%) |
Jun 01, 2009 | 61.34 | 62.33 | 61.18 | 62.16 | 13,468,080 | +1.20(+1.97%) |
May 29, 2009 | 59.92 | 61.08 | 59.62 | 60.96 | 11,981,049 | +0.91(+1.52%) |
May 28, 2009 | 59.27 | 60.30 | 58.89 | 60.05 | 10,683,097 | +1.01(+1.71%) |
May 27, 2009 | 59.85 | 60.32 | 59.03 | 59.04 | 12,412,794 | -1.20(-1.99%) |
May 26, 2009 | 58.11 | 60.59 | 57.94 | 60.24 | 12,570,289 | +1.80(+3.07%) |
May 22, 2009 | 58.89 | 59.25 | 58.36 | 58.44 | 9,757,398 | -0.53(-0.90%) |
May 21, 2009 | 59.12 | 59.22 | 58.35 | 58.97 | 12,882,208 | -0.71(-1.18%) |
May 20, 2009 | 60.52 | 60.79 | 59.54 | 59.68 | 12,349,208 | -0.84(-1.38%) |
May 19, 2009 | 59.84 | 60.87 | 59.65 | 60.52 | 12,342,577 | +0.53(+0.89%) |
May 18, 2009 | 58.50 | 60.06 | 58.47 | 59.98 | 12,927,518 | +1.84(+3.17%) |
May 15, 2009 | 57.87 | 59.12 | 57.68 | 58.14 | 14,589,071 | +0.18(+0.32%) |
May 14, 2009 | 58.34 | 58.91 | 57.80 | 57.96 | 16,467,361 | -0.60(-1.02%) |
May 13, 2009 | 59.01 | 59.13 | 58.13 | 58.55 | 14,300,215 | -1.06(-1.78%) |
May 12, 2009 | 59.07 | 59.87 | 58.72 | 59.62 | 13,883,247 | +0.60(+1.01%) |
May 11, 2009 | 57.98 | 59.58 | 57.90 | 59.02 | 14,388,892 | +0.81(+1.39%) |
May 08, 2009 | 59.41 | 59.51 | 57.26 | 58.21 | 20,182,216 | -0.30(-0.52%) |
May 07, 2009 | 60.02 | 60.11 | 58.41 | 58.51 | 14,856,948 | -1.49(-2.49%) |
May 06, 2009 | 60.36 | 60.51 | 59.49 | 60.01 | 13,129,944 | -0.40(-0.67%) |
May 05, 2009 | 60.50 | 60.96 | 60.22 | 60.41 | 11,827,216 | -0.19(-0.32%) |
May 04, 2009 | 60.54 | 60.78 | 60.34 | 60.60 | 14,567,323 | +0.90(+1.51%) |