Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 67.11 | 67.67 | 66.53 | 66.78 | 1,039,884 | -0.64(-0.95%) |
Sep 29, 2009 | 67.77 | 67.82 | 67.05 | 67.42 | 591,323 | -1.11(-1.62%) |
Sep 28, 2009 | 68.23 | 69.00 | 68.08 | 68.53 | 482,589 | -0.40(-0.58%) |
Sep 25, 2009 | 69.31 | 69.95 | 68.52 | 68.93 | 817,794 | -0.47(-0.68%) |
Sep 24, 2009 | 70.85 | 70.85 | 68.90 | 69.40 | 888,391 | -0.08(-0.11%) |
Sep 23, 2009 | 70.05 | 70.05 | 69.26 | 69.48 | 1,430,045 | -0.48(-0.69%) |
Sep 22, 2009 | 70.34 | 70.59 | 69.88 | 69.96 | 825,883 | +0.17(+0.24%) |
Sep 21, 2009 | 69.82 | 70.13 | 69.58 | 69.79 | 382,619 | -0.75(-1.06%) |
Sep 18, 2009 | 71.55 | 71.55 | 70.33 | 70.54 | 261,312 | +0.82(+1.17%) |
Sep 17, 2009 | 69.51 | 70.11 | 69.30 | 69.72 | 393,291 | +0.55(+0.79%) |
Sep 16, 2009 | 69.85 | 69.87 | 69.00 | 69.17 | 983,548 | -0.64(-0.92%) |
Sep 15, 2009 | 69.22 | 70.05 | 69.22 | 69.82 | 440,591 | -0.33(-0.47%) |
Sep 14, 2009 | 70.02 | 70.32 | 69.63 | 70.15 | 433,149 | -0.72(-1.01%) |
Sep 11, 2009 | 70.76 | 71.64 | 70.61 | 70.86 | 380,848 | -1.27(-1.76%) |
Sep 10, 2009 | 71.33 | 72.27 | 71.11 | 72.13 | 380,730 | +1.86(+2.64%) |
Sep 09, 2009 | 70.14 | 70.61 | 69.94 | 70.27 | 411,340 | -0.47(-0.67%) |
Sep 08, 2009 | 70.65 | 70.96 | 70.20 | 70.74 | 378,192 | -0.07(-0.10%) |
Sep 04, 2009 | 69.67 | 71.04 | 69.67 | 70.81 | 403,660 | +0.78(+1.11%) |
Sep 03, 2009 | 70.64 | 70.81 | 69.53 | 70.04 | 907,883 | -1.02(-1.44%) |
Sep 02, 2009 | 70.96 | 71.29 | 70.54 | 71.06 | 441,630 | -0.35(-0.50%) |
Sep 01, 2009 | 72.20 | 72.84 | 71.13 | 71.41 | 577,084 | -0.49(-0.68%) |
Aug 31, 2009 | 71.99 | 72.25 | 71.61 | 71.90 | 391,265 | -0.90(-1.24%) |
Aug 28, 2009 | 73.56 | 73.56 | 72.47 | 72.80 | 274,441 | -0.44(-0.60%) |
Aug 27, 2009 | 73.22 | 73.56 | 72.32 | 73.24 | 328,182 | -0.11(-0.15%) |
Aug 26, 2009 | 72.98 | 73.58 | 72.98 | 73.35 | 597,103 | +0.26(+0.36%) |
Aug 25, 2009 | 72.69 | 73.56 | 72.64 | 73.09 | 411,937 | +0.72(+0.99%) |
Aug 24, 2009 | 72.75 | 73.10 | 72.23 | 72.37 | 389,247 | -0.50(-0.68%) |
Aug 21, 2009 | 72.17 | 73.33 | 72.17 | 72.87 | 450,552 | -0.92(-1.25%) |
Aug 20, 2009 | 73.84 | 73.89 | 73.07 | 73.79 | 444,640 | +0.68(+0.92%) |
Aug 19, 2009 | 71.37 | 73.32 | 71.37 | 73.12 | 375,509 | +0.65(+0.90%) |
Aug 18, 2009 | 71.59 | 72.61 | 71.39 | 72.47 | 593,649 | +1.68(+2.37%) |
Aug 17, 2009 | 70.73 | 71.03 | 70.36 | 70.79 | 477,604 | -1.59(-2.19%) |
Aug 14, 2009 | 72.74 | 72.93 | 71.83 | 72.37 | 453,858 | -0.12(-0.16%) |
Aug 13, 2009 | 72.58 | 72.64 | 71.74 | 72.49 | 362,048 | +0.71(+0.99%) |
Aug 12, 2009 | 71.80 | 72.20 | 71.19 | 71.78 | 783,535 | -0.09(-0.13%) |
Aug 11, 2009 | 71.95 | 72.01 | 71.14 | 71.88 | 533,544 | +0.32(+0.45%) |
Aug 10, 2009 | 73.04 | 73.04 | 70.90 | 71.55 | 581,442 | -0.46(-0.63%) |
Aug 07, 2009 | 72.59 | 73.30 | 71.99 | 72.01 | 1,281,817 | -0.60(-0.83%) |
Aug 06, 2009 | 73.28 | 73.43 | 72.29 | 72.61 | 586,702 | +1.54(+2.17%) |
Aug 05, 2009 | 70.82 | 71.33 | 70.45 | 71.07 | 741,123 | -1.90(-2.60%) |
Aug 04, 2009 | 72.47 | 73.27 | 71.46 | 72.97 | 1,014,254 | -0.66(-0.89%) |
Aug 03, 2009 | 72.58 | 73.99 | 72.42 | 73.62 | 796,854 | +2.57(+3.62%) |
Jul 31, 2009 | 71.32 | 71.47 | 70.42 | 71.05 | 787,106 | -0.24(-0.33%) |
Jul 30, 2009 | 70.71 | 71.84 | 70.09 | 71.28 | 1,455,423 | +1.55(+2.23%) |
Jul 29, 2009 | 67.86 | 69.88 | 67.86 | 69.73 | 934,284 | +1.92(+2.83%) |
Jul 28, 2009 | 66.70 | 67.84 | 66.68 | 67.82 | 336,972 | +0.40(+0.59%) |
Jul 27, 2009 | 67.02 | 67.50 | 66.68 | 67.42 | 390,847 | -0.15(-0.22%) |
Jul 24, 2009 | 66.38 | 67.72 | 66.38 | 67.57 | 492 | +0.69(+1.03%) |
Jul 23, 2009 | 65.39 | 67.43 | 65.28 | 66.88 | 997,965 | +1.54(+2.36%) |
Jul 22, 2009 | 64.38 | 65.81 | 64.38 | 65.33 | 355,016 | -0.09(-0.14%) |
Jul 21, 2009 | 65.28 | 65.49 | 64.69 | 65.43 | 470,276 | +1.19(+1.85%) |
Jul 20, 2009 | 63.72 | 64.47 | 63.56 | 64.24 | 324,575 | +0.68(+1.08%) |
Jul 17, 2009 | 63.31 | 63.67 | 63.05 | 63.55 | 215,627 | -0.14(-0.23%) |
Jul 16, 2009 | 63.65 | 64.01 | 63.23 | 63.70 | 585,989 | -0.12(-0.19%) |
Jul 15, 2009 | 63.18 | 63.97 | 63.04 | 63.82 | 1,511,056 | +0.13(+0.21%) |
Jul 14, 2009 | 63.19 | 63.82 | 63.13 | 63.68 | 478,028 | +0.73(+1.15%) |
Jul 13, 2009 | 62.43 | 63.11 | 62.42 | 62.95 | 354,743 | +0.70(+1.13%) |
Jul 10, 2009 | 61.81 | 62.45 | 61.63 | 62.25 | 240,279 | +0.09(+0.15%) |
Jul 09, 2009 | 62.17 | 62.57 | 61.66 | 62.16 | 358,431 | -0.01(-0.01%) |
Jul 08, 2009 | 62.47 | 62.47 | 61.53 | 62.17 | 853,958 | -0.67(-1.06%) |
Jul 07, 2009 | 63.95 | 63.95 | 62.64 | 62.84 | 459,409 | -0.98(-1.53%) |
Jul 06, 2009 | 63.56 | 64.12 | 63.53 | 63.82 | 478,740 | +1.28(+2.05%) |
Jul 02, 2009 | 62.94 | 63.30 | 62.14 | 62.53 | 703,772 | -1.02(-1.61%) |