Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 70.65 | 71.61 | 69.41 | 69.49 | 13,393,663 | -1.30(-1.84%) |
Oct 29, 2009 | 70.37 | 70.88 | 70.06 | 70.79 | 10,993,110 | +0.79(+1.13%) |
Oct 28, 2009 | 69.41 | 70.10 | 69.06 | 70.00 | 15,240,506 | +0.49(+0.70%) |
Oct 27, 2009 | 69.24 | 70.37 | 68.64 | 69.51 | 16,395,533 | +0.31(+0.45%) |
Oct 26, 2009 | 69.49 | 70.54 | 68.88 | 69.20 | 11,349,199 | -0.14(-0.21%) |
Oct 23, 2009 | 70.05 | 70.18 | 69.13 | 69.34 | 11,802,805 | -1.34(-1.90%) |
Oct 22, 2009 | 69.57 | 70.86 | 69.33 | 70.68 | 10,461,251 | +1.05(+1.51%) |
Oct 21, 2009 | 70.39 | 71.50 | 69.63 | 69.64 | 12,449,247 | -1.12(-1.59%) |
Oct 20, 2009 | 70.26 | 70.86 | 70.15 | 70.76 | 15,241,079 | -0.14(-0.19%) |
Oct 19, 2009 | 70.15 | 71.07 | 70.06 | 70.90 | 13,034,992 | +0.82(+1.17%) |
Oct 16, 2009 | 70.95 | 71.27 | 69.85 | 70.08 | 33,359,316 | -3.65(-4.95%) |
Oct 15, 2009 | 73.49 | 73.74 | 72.78 | 73.73 | 20,677,744 | -0.21(-0.29%) |
Oct 14, 2009 | 73.58 | 74.09 | 72.95 | 73.94 | 16,568,513 | +0.77(+1.05%) |
Oct 13, 2009 | 72.72 | 73.39 | 72.71 | 73.18 | 13,159,489 | -0.01(-0.02%) |
Oct 12, 2009 | 72.54 | 73.22 | 72.13 | 73.19 | 13,418,099 | +0.64(+0.88%) |
Oct 09, 2009 | 70.53 | 72.59 | 70.46 | 72.55 | 22,779,108 | +2.10(+2.98%) |
Oct 08, 2009 | 70.59 | 70.85 | 70.20 | 70.45 | 11,284,258 | +0.54(+0.77%) |
Oct 07, 2009 | 69.78 | 70.78 | 69.68 | 69.91 | 10,356,670 | +0.00(+0.00%) |
Oct 06, 2009 | 69.36 | 70.05 | 69.26 | 69.91 | 11,558,460 | +0.92(+1.34%) |
Oct 05, 2009 | 68.50 | 69.24 | 68.06 | 68.99 | 9,847,392 | +0.42(+0.61%) |
Oct 02, 2009 | 67.64 | 68.94 | 67.56 | 68.57 | 13,166,191 | +0.65(+0.95%) |
Oct 01, 2009 | 68.78 | 68.91 | 67.73 | 67.92 | 12,267,374 | -0.99(-1.43%) |
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%) |