Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 68.66 | 69.13 | 67.72 | 68.91 | 13,422,924 | +0.46(+0.67%) |
Sep 29, 2009 | 68.77 | 69.10 | 68.33 | 68.45 | 11,714,400 | -1.44(-2.06%) |
Sep 28, 2009 | 69.43 | 70.29 | 68.52 | 69.89 | 14,318,343 | +0.13(+0.19%) |
Sep 25, 2009 | 69.29 | 70.08 | 69.19 | 69.76 | 9,004,896 | +0.08(+0.12%) |
Sep 24, 2009 | 69.53 | 70.08 | 69.36 | 69.68 | 9,419,579 | +0.07(+0.10%) |
Sep 23, 2009 | 69.86 | 70.71 | 69.54 | 69.61 | 9,613,315 | -0.46(-0.65%) |
Sep 22, 2009 | 70.34 | 70.35 | 69.70 | 70.06 | 9,658,848 | +0.02(+0.03%) |
Sep 21, 2009 | 69.73 | 70.33 | 69.64 | 70.04 | 7,837,054 | -0.31(-0.44%) |
Sep 18, 2009 | 70.55 | 70.79 | 70.07 | 70.35 | 17,247,446 | +0.13(+0.19%) |
Sep 17, 2009 | 69.79 | 70.74 | 69.74 | 70.22 | 14,567,397 | +1.45(+2.11%) |
Sep 16, 2009 | 68.85 | 70.29 | 68.73 | 68.77 | 19,504,012 | +0.01(+0.01%) |
Sep 15, 2009 | 68.43 | 68.82 | 68.07 | 68.76 | 11,344,733 | +0.27(+0.40%) |
Sep 14, 2009 | 67.41 | 68.55 | 67.37 | 68.49 | 8,259,621 | +0.48(+0.70%) |
Sep 11, 2009 | 67.87 | 68.70 | 67.68 | 68.01 | 10,229,962 | +0.22(+0.32%) |
Sep 10, 2009 | 67.40 | 67.88 | 67.26 | 67.79 | 8,486,686 | +0.52(+0.78%) |
Sep 09, 2009 | 67.42 | 67.79 | 66.92 | 67.27 | 9,109,272 | -0.23(-0.34%) |
Sep 08, 2009 | 67.95 | 68.08 | 67.19 | 67.50 | 10,062,896 | -0.17(-0.26%) |
Sep 04, 2009 | 67.16 | 67.69 | 66.95 | 67.67 | 5,991,237 | +0.65(+0.97%) |
Sep 03, 2009 | 67.15 | 67.25 | 66.34 | 67.02 | 8,567,883 | +0.14(+0.21%) |
Sep 02, 2009 | 67.03 | 67.54 | 66.83 | 66.88 | 8,664,569 | -0.35(-0.51%) |
Sep 01, 2009 | 67.79 | 68.52 | 67.12 | 67.23 | 10,941,698 | -0.78(-1.15%) |
Aug 31, 2009 | 67.46 | 68.02 | 67.36 | 68.01 | 9,441,403 | -0.10(-0.14%) |
Aug 28, 2009 | 69.19 | 69.27 | 67.85 | 68.11 | 10,824,370 | -0.70(-1.01%) |
Aug 27, 2009 | 68.40 | 68.90 | 67.90 | 68.81 | 7,562,328 | -0.02(-0.03%) |
Aug 26, 2009 | 68.35 | 69.05 | 67.70 | 68.83 | 7,837,662 | +0.37(+0.54%) |
Aug 25, 2009 | 68.70 | 69.22 | 68.39 | 68.46 | 8,074,948 | -0.28(-0.41%) |
Aug 24, 2009 | 69.09 | 69.64 | 68.62 | 68.74 | 11,045,142 | -0.33(-0.48%) |
Aug 21, 2009 | 68.93 | 69.14 | 68.30 | 69.08 | 14,420,216 | +0.55(+0.80%) |
Aug 20, 2009 | 68.24 | 68.79 | 68.04 | 68.53 | 8,404,387 | +0.22(+0.32%) |
Aug 19, 2009 | 67.04 | 68.43 | 66.90 | 68.31 | 8,397,296 | +0.54(+0.80%) |
Aug 18, 2009 | 67.30 | 67.98 | 67.25 | 67.77 | 7,439,730 | +0.47(+0.69%) |
Aug 17, 2009 | 67.23 | 67.66 | 66.95 | 67.30 | 9,285,503 | -1.01(-1.48%) |
Aug 14, 2009 | 68.73 | 68.98 | 67.76 | 68.31 | 8,326,490 | -0.58(-0.84%) |
Aug 13, 2009 | 68.72 | 69.01 | 68.34 | 68.89 | 9,527,772 | +0.17(+0.24%) |
Aug 12, 2009 | 67.75 | 69.11 | 67.65 | 68.73 | 10,917,330 | +0.86(+1.27%) |
Aug 11, 2009 | 68.00 | 68.27 | 67.59 | 67.86 | 8,408,737 | -0.52(-0.77%) |
Aug 10, 2009 | 68.08 | 68.67 | 67.96 | 68.39 | 6,910,383 | -0.36(-0.53%) |
Aug 07, 2009 | 68.05 | 69.08 | 68.05 | 68.75 | 10,003,436 | +1.12(+1.66%) |
Aug 06, 2009 | 68.16 | 68.21 | 67.23 | 67.62 | 10,419,869 | -0.33(-0.48%) |
Aug 05, 2009 | 67.98 | 68.25 | 67.60 | 67.95 | 8,762,418 | -0.65(-0.94%) |
Aug 04, 2009 | 68.35 | 68.71 | 68.27 | 68.60 | 8,705,641 | -0.08(-0.12%) |
Aug 03, 2009 | 68.19 | 68.80 | 68.08 | 68.68 | 10,649,578 | +1.04(+1.53%) |
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%) |