Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 59.19 | 59.36 | 57.80 | 58.54 | 2,864,420 | -0.65(-1.10%) |
Sep 29, 2009 | 59.39 | 59.82 | 59.06 | 59.19 | 891,700 | -0.13(-0.23%) |
Sep 28, 2009 | 58.43 | 59.70 | 58.28 | 59.32 | 688,884 | +1.22(+2.09%) |
Sep 25, 2009 | 58.13 | 58.47 | 57.75 | 58.11 | 1,865,625 | -0.33(-0.57%) |
Sep 24, 2009 | 59.65 | 59.77 | 58.05 | 58.44 | 1,816,584 | -1.14(-1.91%) |
Sep 23, 2009 | 60.14 | 60.54 | 59.43 | 59.57 | 1,884,237 | -0.48(-0.80%) |
Sep 22, 2009 | 60.21 | 60.25 | 59.69 | 60.06 | 3,052,748 | +0.25(+0.42%) |
Sep 21, 2009 | 59.21 | 60.00 | 59.09 | 59.81 | 1,242,971 | +0.09(+0.15%) |
Sep 18, 2009 | 59.80 | 59.91 | 59.15 | 59.72 | 1,124,624 | +0.47(+0.79%) |
Sep 17, 2009 | 59.38 | 60.00 | 59.23 | 59.25 | 1,269,552 | +0.53(+0.90%) |
Sep 16, 2009 | 58.79 | 59.53 | 58.46 | 58.72 | 682,433 | +0.26(+0.44%) |
Sep 15, 2009 | 58.22 | 58.65 | 57.91 | 58.46 | 1,235,788 | +0.29(+0.49%) |
Sep 14, 2009 | 57.26 | 58.25 | 57.08 | 58.18 | 2,432,847 | +0.59(+1.03%) |
Sep 11, 2009 | 57.82 | 58.12 | 57.32 | 57.59 | 1,298,653 | -0.17(-0.29%) |
Sep 10, 2009 | 57.06 | 57.81 | 56.69 | 57.76 | 1,276,467 | +0.73(+1.29%) |
Sep 09, 2009 | 56.12 | 57.28 | 55.91 | 57.02 | 1,725,483 | +1.01(+1.81%) |
Sep 08, 2009 | 55.98 | 56.03 | 55.35 | 56.01 | 1,339,480 | +0.61(+1.10%) |
Sep 04, 2009 | 54.47 | 55.49 | 54.32 | 55.40 | 1,630,194 | +0.86(+1.57%) |
Sep 03, 2009 | 54.19 | 54.63 | 53.61 | 54.55 | 1,635,462 | +0.57(+1.06%) |
Sep 02, 2009 | 53.87 | 54.30 | 53.83 | 53.97 | 2,856,324 | -0.04(-0.07%) |
Sep 01, 2009 | 54.86 | 56.06 | 53.91 | 54.01 | 1,928,813 | -1.18(-2.14%) |
Aug 31, 2009 | 55.27 | 55.40 | 54.82 | 55.19 | 2,029,587 | -0.64(-1.15%) |
Aug 28, 2009 | 56.73 | 56.90 | 55.45 | 55.83 | 979,659 | -0.36(-0.64%) |
Aug 27, 2009 | 56.22 | 56.33 | 55.12 | 56.19 | 775,325 | -0.06(-0.11%) |
Aug 26, 2009 | 56.09 | 56.59 | 55.90 | 56.25 | 1,956,388 | +0.06(+0.11%) |
Aug 25, 2009 | 56.20 | 56.75 | 56.03 | 56.19 | 1,264,148 | +0.22(+0.40%) |
Aug 24, 2009 | 56.25 | 56.52 | 55.73 | 55.97 | 856,152 | +0.10(+0.18%) |
Aug 21, 2009 | 55.46 | 56.16 | 55.26 | 55.87 | 1,561,990 | +0.99(+1.81%) |
Aug 20, 2009 | 54.28 | 55.03 | 54.03 | 54.88 | 2,354,023 | +0.44(+0.81%) |
Aug 19, 2009 | 52.98 | 54.44 | 52.89 | 54.44 | 1,167,879 | +0.76(+1.42%) |
Aug 18, 2009 | 53.31 | 53.91 | 53.07 | 53.68 | 2,001,058 | +0.74(+1.39%) |
Aug 17, 2009 | 53.27 | 53.44 | 52.81 | 52.94 | 1,586,833 | -1.53(-2.82%) |
Aug 14, 2009 | 55.48 | 55.48 | 53.91 | 54.47 | 1,801,870 | -1.01(-1.82%) |
Aug 13, 2009 | 55.41 | 55.67 | 54.68 | 55.48 | 1,313,230 | +0.42(+0.76%) |
Aug 12, 2009 | 54.22 | 55.73 | 54.22 | 55.06 | 1,678,307 | +0.71(+1.30%) |
Aug 11, 2009 | 54.77 | 54.99 | 54.03 | 54.36 | 3,542,473 | -0.61(-1.11%) |
Aug 10, 2009 | 54.81 | 55.32 | 54.65 | 54.97 | 1,529,264 | -0.13(-0.24%) |
Aug 07, 2009 | 54.82 | 55.60 | 54.44 | 55.10 | 2,002,280 | +1.07(+1.99%) |
Aug 06, 2009 | 55.20 | 55.26 | 53.94 | 54.03 | 2,081,745 | -0.86(-1.56%) |
Aug 05, 2009 | 55.68 | 55.79 | 54.52 | 54.88 | 1,933,895 | -0.86(-1.54%) |
Aug 04, 2009 | 55.03 | 55.85 | 54.94 | 55.74 | 1,743,114 | +0.50(+0.91%) |
Aug 03, 2009 | 55.22 | 55.31 | 54.46 | 55.24 | 1,291,571 | +0.64(+1.16%) |
Jul 31, 2009 | 54.70 | 55.27 | 54.61 | 54.61 | 1,768,624 | -0.19(-0.34%) |
Jul 30, 2009 | 54.91 | 55.73 | 54.74 | 54.80 | 2,324,353 | +0.51(+0.94%) |
Jul 29, 2009 | 54.04 | 54.44 | 53.84 | 54.29 | 1,768,814 | -0.24(-0.44%) |
Jul 28, 2009 | 54.03 | 54.58 | 53.63 | 54.53 | 1,521,210 | +0.52(+0.96%) |
Jul 27, 2009 | 54.20 | 54.55 | 53.70 | 54.01 | 1,866,514 | -0.30(-0.56%) |
Jul 24, 2009 | 53.57 | 54.31 | 53.37 | 54.31 | 1,418,572 | +0.29(+0.53%) |
Jul 23, 2009 | 52.54 | 54.30 | 52.39 | 54.03 | 2,420,319 | +1.55(+2.95%) |
Jul 22, 2009 | 51.92 | 52.81 | 51.82 | 52.48 | 2,128,800 | +0.38(+0.74%) |
Jul 21, 2009 | 52.48 | 52.59 | 51.42 | 52.09 | 2,320,930 | -0.04(-0.09%) |
Jul 20, 2009 | 51.83 | 52.24 | 51.57 | 52.14 | 2,199,576 | +0.74(+1.45%) |
Jul 17, 2009 | 51.65 | 51.71 | 51.18 | 51.40 | 1,662,176 | -0.14(-0.28%) |
Jul 16, 2009 | 50.73 | 51.74 | 50.62 | 51.54 | 2,291,785 | +0.65(+1.28%) |
Jul 15, 2009 | 50.10 | 51.03 | 49.84 | 50.89 | 1,557,068 | +1.73(+3.51%) |
Jul 14, 2009 | 48.82 | 49.31 | 48.59 | 49.16 | 2,340,884 | +0.34(+0.70%) |
Jul 13, 2009 | 47.85 | 48.87 | 47.82 | 48.82 | 3,980,399 | +0.90(+1.89%) |
Jul 10, 2009 | 47.44 | 48.12 | 47.18 | 47.91 | 2,169,236 | +0.22(+0.47%) |
Jul 09, 2009 | 47.99 | 48.13 | 47.53 | 47.69 | 3,685,552 | -0.08(-0.17%) |
Jul 08, 2009 | 48.38 | 48.45 | 47.07 | 47.77 | 3,165,417 | -0.42(-0.87%) |
Jul 07, 2009 | 49.09 | 49.19 | 48.16 | 48.19 | 2,687,757 | -1.02(-2.07%) |
Jul 06, 2009 | 49.32 | 49.57 | 48.44 | 49.21 | 3,076,638 | -0.70(-1.40%) |
Jul 02, 2009 | 50.65 | 51.56 | 49.56 | 49.91 | 2,825,486 | -1.65(-3.19%) |