Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 59.51 | 60.00 | 58.99 | 59.22 | 1,172,682 | -0.57(-0.95%) |
Sep 29, 2009 | 60.09 | 60.14 | 59.46 | 59.78 | 666,838 | -0.99(-1.62%) |
Sep 28, 2009 | 60.51 | 61.19 | 60.37 | 60.77 | 544,218 | -0.35(-0.58%) |
Sep 25, 2009 | 61.46 | 62.03 | 60.76 | 61.13 | 922,230 | -0.85(-1.37%) |
Sep 24, 2009 | 63.27 | 63.27 | 61.53 | 61.98 | 994,825 | -0.07(-0.11%) |
Sep 23, 2009 | 62.56 | 62.56 | 61.85 | 62.05 | 1,601,372 | -0.43(-0.69%) |
Sep 22, 2009 | 62.81 | 63.04 | 62.41 | 62.47 | 924,829 | +0.15(+0.24%) |
Sep 21, 2009 | 62.35 | 62.63 | 62.14 | 62.32 | 428,459 | -0.67(-1.06%) |
Sep 18, 2009 | 63.89 | 63.89 | 62.81 | 62.99 | 292,618 | +0.73(+1.17%) |
Sep 17, 2009 | 62.08 | 62.61 | 61.89 | 62.26 | 440,409 | +0.49(+0.79%) |
Sep 16, 2009 | 62.38 | 62.39 | 61.62 | 61.77 | 1,101,383 | -0.57(-0.92%) |
Sep 15, 2009 | 61.81 | 62.56 | 61.81 | 62.35 | 493,376 | -0.29(-0.47%) |
Sep 14, 2009 | 62.53 | 62.80 | 62.18 | 62.64 | 485,043 | -0.64(-1.01%) |
Sep 11, 2009 | 63.19 | 63.97 | 63.06 | 63.28 | 426,475 | -1.13(-1.76%) |
Sep 10, 2009 | 63.70 | 64.53 | 63.50 | 64.41 | 426,344 | +1.66(+2.64%) |
Sep 09, 2009 | 62.63 | 63.06 | 62.46 | 62.75 | 460,621 | -0.42(-0.67%) |
Sep 08, 2009 | 63.09 | 63.37 | 62.69 | 63.18 | 423,502 | -0.06(-0.10%) |
Sep 04, 2009 | 62.22 | 63.44 | 62.22 | 63.24 | 452,021 | +0.69(+1.11%) |
Sep 03, 2009 | 63.09 | 63.24 | 62.09 | 62.54 | 1,016,652 | -0.91(-1.44%) |
Sep 02, 2009 | 63.36 | 63.67 | 62.99 | 63.45 | 494,540 | -0.32(-0.50%) |
Sep 01, 2009 | 64.47 | 65.05 | 63.52 | 63.77 | 646,222 | -0.44(-0.68%) |
Aug 31, 2009 | 64.29 | 64.52 | 63.94 | 64.21 | 438,140 | -0.81(-1.24%) |
Aug 28, 2009 | 65.69 | 65.69 | 64.71 | 65.01 | 307,320 | -0.39(-0.60%) |
Aug 27, 2009 | 65.38 | 65.69 | 64.59 | 65.41 | 367,500 | -0.10(-0.15%) |
Aug 26, 2009 | 65.17 | 65.71 | 65.17 | 65.50 | 668,639 | +0.23(+0.36%) |
Aug 25, 2009 | 64.91 | 65.69 | 64.87 | 65.27 | 461,290 | +0.64(+0.99%) |
Aug 24, 2009 | 64.97 | 65.28 | 64.50 | 64.63 | 435,881 | -0.44(-0.68%) |
Aug 21, 2009 | 64.45 | 65.48 | 64.45 | 65.08 | 504,531 | -0.82(-1.25%) |
Aug 20, 2009 | 65.94 | 65.99 | 65.25 | 65.90 | 497,910 | +0.60(+0.92%) |
Aug 19, 2009 | 63.73 | 65.47 | 63.73 | 65.29 | 420,497 | +0.58(+0.90%) |
Aug 18, 2009 | 63.93 | 64.84 | 63.76 | 64.71 | 664,772 | +1.50(+2.37%) |
Aug 17, 2009 | 63.16 | 63.43 | 62.84 | 63.21 | 534,824 | -1.42(-2.19%) |
Aug 14, 2009 | 64.96 | 65.13 | 64.15 | 64.63 | 508,232 | -0.11(-0.16%) |
Aug 13, 2009 | 64.82 | 64.86 | 64.07 | 64.74 | 405,423 | +0.63(+0.99%) |
Aug 12, 2009 | 64.12 | 64.47 | 63.58 | 64.10 | 877,407 | -0.08(-0.13%) |
Aug 11, 2009 | 64.25 | 64.31 | 63.53 | 64.19 | 597,466 | +0.29(+0.45%) |
Aug 10, 2009 | 65.23 | 65.23 | 63.31 | 63.90 | 651,102 | -0.41(-0.63%) |
Aug 07, 2009 | 64.83 | 65.46 | 64.29 | 64.31 | 1,435,386 | -0.54(-0.83%) |
Aug 06, 2009 | 65.44 | 65.57 | 64.56 | 64.84 | 656,992 | +1.38(+2.17%) |
Aug 05, 2009 | 63.24 | 63.70 | 62.91 | 63.46 | 829,914 | -1.70(-2.60%) |
Aug 04, 2009 | 64.71 | 65.43 | 63.82 | 65.16 | 1,135,767 | -0.59(-0.89%) |
Aug 03, 2009 | 64.82 | 66.08 | 64.68 | 65.75 | 892,322 | +2.30(+3.62%) |
Jul 31, 2009 | 63.69 | 63.82 | 62.88 | 63.45 | 881,406 | -0.21(-0.33%) |
Jul 30, 2009 | 63.15 | 64.16 | 62.60 | 63.66 | 1,629,790 | +1.39(+2.23%) |
Jul 29, 2009 | 60.60 | 62.41 | 60.60 | 62.27 | 1,046,217 | +1.71(+2.83%) |
Jul 28, 2009 | 59.57 | 60.58 | 59.55 | 60.56 | 377,343 | +0.35(+0.59%) |
Jul 27, 2009 | 59.85 | 60.28 | 59.54 | 60.21 | 437,673 | -0.14(-0.22%) |
Jul 24, 2009 | 59.28 | 60.48 | 59.28 | 60.34 | 551 | +0.62(+1.03%) |
Jul 23, 2009 | 58.39 | 60.21 | 58.30 | 59.72 | 1,117,527 | +1.38(+2.36%) |
Jul 22, 2009 | 57.49 | 58.77 | 57.49 | 58.34 | 397,549 | -0.08(-0.14%) |
Jul 21, 2009 | 58.29 | 58.49 | 57.77 | 58.43 | 526,617 | +1.06(+1.85%) |
Jul 20, 2009 | 56.90 | 57.58 | 56.76 | 57.36 | 363,461 | +0.61(+1.08%) |
Jul 17, 2009 | 56.54 | 56.86 | 56.31 | 56.75 | 241,460 | -0.13(-0.23%) |
Jul 16, 2009 | 56.84 | 57.16 | 56.47 | 56.88 | 656,194 | -0.11(-0.19%) |
Jul 15, 2009 | 56.42 | 57.12 | 56.29 | 56.99 | 1,692,089 | +0.12(+0.21%) |
Jul 14, 2009 | 56.43 | 56.99 | 56.38 | 56.87 | 535,299 | +0.65(+1.15%) |
Jul 13, 2009 | 55.75 | 56.36 | 55.74 | 56.22 | 397,244 | +0.63(+1.13%) |
Jul 10, 2009 | 55.20 | 55.77 | 55.04 | 55.59 | 269,065 | +0.08(+0.15%) |
Jul 09, 2009 | 55.52 | 55.88 | 55.07 | 55.51 | 401,373 | -0.01(-0.01%) |
Jul 08, 2009 | 55.79 | 55.79 | 54.95 | 55.52 | 956,267 | -0.60(-1.06%) |
Jul 07, 2009 | 57.11 | 57.11 | 55.94 | 56.11 | 514,448 | -0.87(-1.53%) |
Jul 06, 2009 | 56.76 | 57.26 | 56.73 | 56.99 | 536,096 | +1.15(+2.05%) |
Jul 02, 2009 | 56.20 | 56.53 | 55.50 | 55.84 | 788,087 | -0.91(-1.61%) |