Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 61.17 | 61.53 | 59.98 | 60.93 | 6,495,067 | -0.38(-0.62%) |
Sep 29, 2009 | 61.66 | 61.93 | 61.25 | 61.31 | 4,048,842 | -0.50(-0.81%) |
Sep 28, 2009 | 61.90 | 62.15 | 61.56 | 61.81 | 5,365,825 | +0.27(+0.44%) |
Sep 25, 2009 | 62.19 | 62.19 | 61.01 | 61.54 | 4,668,100 | -0.80(-1.28%) |
Sep 24, 2009 | 62.93 | 63.00 | 62.01 | 62.34 | 4,699,866 | -0.40(-0.64%) |
Sep 23, 2009 | 63.48 | 63.72 | 62.67 | 62.74 | 4,698,404 | -0.49(-0.77%) |
Sep 22, 2009 | 63.21 | 63.30 | 62.80 | 63.23 | 4,584,111 | +0.56(+0.89%) |
Sep 21, 2009 | 62.47 | 63.02 | 62.30 | 62.67 | 3,690,927 | -0.15(-0.24%) |
Sep 18, 2009 | 62.72 | 63.28 | 62.50 | 62.82 | 6,836,979 | +0.30(+0.48%) |
Sep 17, 2009 | 61.92 | 63.04 | 61.92 | 62.52 | 6,683,771 | +1.03(+1.67%) |
Sep 16, 2009 | 61.70 | 62.35 | 61.35 | 61.49 | 7,264,162 | +0.20(+0.33%) |
Sep 15, 2009 | 61.67 | 61.73 | 61.18 | 61.29 | 5,412,009 | -0.27(-0.44%) |
Sep 14, 2009 | 61.51 | 61.76 | 61.14 | 61.56 | 4,838,261 | -0.43(-0.69%) |
Sep 11, 2009 | 62.04 | 62.04 | 61.41 | 61.99 | 4,765,564 | +0.04(+0.06%) |
Sep 10, 2009 | 61.25 | 62.00 | 60.74 | 61.95 | 4,573,634 | +0.71(+1.16%) |
Sep 09, 2009 | 60.49 | 61.37 | 60.49 | 61.24 | 4,924,984 | +0.86(+1.42%) |
Sep 08, 2009 | 60.74 | 60.88 | 59.83 | 60.38 | 4,951,475 | -0.14(-0.23%) |
Sep 04, 2009 | 59.68 | 60.69 | 59.47 | 60.52 | 3,424,019 | +0.87(+1.46%) |
Sep 03, 2009 | 58.86 | 59.75 | 58.85 | 59.65 | 4,733,854 | +0.80(+1.36%) |
Sep 02, 2009 | 58.99 | 59.29 | 58.67 | 58.85 | 3,723,840 | -0.21(-0.36%) |
Sep 01, 2009 | 59.35 | 60.40 | 58.60 | 59.06 | 6,182,369 | -0.30(-0.51%) |
Aug 31, 2009 | 59.28 | 59.36 | 58.83 | 59.36 | 3,759,949 | -0.28(-0.47%) |
Aug 28, 2009 | 60.29 | 60.37 | 59.39 | 59.64 | 3,846,541 | -0.37(-0.62%) |
Aug 27, 2009 | 59.62 | 60.44 | 59.53 | 60.01 | 4,082,864 | +0.24(+0.40%) |
Aug 26, 2009 | 59.70 | 59.97 | 59.17 | 59.77 | 3,661,348 | +0.06(+0.10%) |
Aug 25, 2009 | 59.41 | 60.63 | 59.04 | 59.71 | 6,798,423 | +0.41(+0.69%) |
Aug 24, 2009 | 58.93 | 59.72 | 58.77 | 59.30 | 5,756,776 | +0.59(+1.00%) |
Aug 21, 2009 | 57.68 | 58.84 | 57.22 | 58.71 | 6,823,949 | +1.45(+2.53%) |
Aug 20, 2009 | 55.96 | 57.26 | 55.84 | 57.26 | 5,066,627 | +1.26(+2.25%) |
Aug 19, 2009 | 55.88 | 56.62 | 55.55 | 56.00 | 6,597,322 | -0.81(-1.43%) |
Aug 18, 2009 | 56.30 | 57.13 | 56.23 | 56.81 | 3,842,315 | +0.97(+1.74%) |
Aug 17, 2009 | 56.76 | 57.00 | 55.76 | 55.84 | 5,409,434 | -1.37(-2.40%) |
Aug 14, 2009 | 57.21 | 57.68 | 56.37 | 57.21 | 4,384,958 | -0.19(-0.33%) |
Aug 13, 2009 | 58.08 | 58.12 | 56.94 | 57.40 | 5,936,778 | -0.77(-1.32%) |
Aug 12, 2009 | 55.71 | 58.80 | 55.70 | 58.17 | 8,667,211 | +2.40(+4.30%) |
Aug 11, 2009 | 55.95 | 56.02 | 55.44 | 55.77 | 5,560,897 | -0.12(-0.21%) |
Aug 10, 2009 | 55.46 | 56.43 | 55.35 | 55.89 | 4,929,216 | +0.30(+0.54%) |
Aug 07, 2009 | 55.57 | 56.00 | 55.11 | 55.59 | 5,603,214 | +0.53(+0.96%) |
Aug 06, 2009 | 54.53 | 55.26 | 53.89 | 55.06 | 6,059,182 | +0.84(+1.55%) |
Aug 05, 2009 | 54.85 | 54.94 | 53.67 | 54.22 | 4,436,115 | -0.40(-0.73%) |
Aug 04, 2009 | 55.00 | 55.36 | 54.52 | 54.62 | 6,125,651 | -0.49(-0.89%) |
Aug 03, 2009 | 54.12 | 55.38 | 54.12 | 55.11 | 6,219,247 | +0.64(+1.17%) |
Jul 31, 2009 | 54.26 | 54.83 | 54.01 | 54.47 | 5,768,398 | +0.24(+0.44%) |
Jul 30, 2009 | 53.70 | 54.99 | 53.43 | 54.23 | 7,583,074 | +1.03(+1.94%) |
Jul 29, 2009 | 52.14 | 53.34 | 51.95 | 53.20 | 4,832,451 | +0.76(+1.45%) |
Jul 28, 2009 | 51.84 | 52.62 | 51.64 | 52.44 | 5,254,945 | +0.64(+1.24%) |
Jul 27, 2009 | 52.23 | 52.46 | 51.72 | 51.80 | 6,083,273 | -0.43(-0.82%) |
Jul 24, 2009 | 53.38 | 53.53 | 51.85 | 52.23 | 460 | -1.15(-2.15%) |
Jul 23, 2009 | 53.25 | 53.74 | 52.64 | 53.38 | 11,176,792 | +0.26(+0.49%) |
Jul 22, 2009 | 53.81 | 54.28 | 52.91 | 53.12 | 8,030,754 | -0.85(-1.57%) |
Jul 21, 2009 | 54.45 | 54.64 | 53.55 | 53.97 | 7,383,230 | -1.00(-1.82%) |
Jul 20, 2009 | 54.04 | 55.03 | 53.95 | 54.97 | 4,400,688 | +1.17(+2.17%) |
Jul 17, 2009 | 53.83 | 53.99 | 53.24 | 53.80 | 4,435,128 | -0.17(-0.31%) |
Jul 16, 2009 | 53.80 | 54.26 | 53.00 | 53.97 | 4,160,466 | +0.22(+0.41%) |
Jul 15, 2009 | 52.23 | 53.93 | 52.02 | 53.75 | 6,637,614 | +2.17(+4.21%) |
Jul 14, 2009 | 51.60 | 51.74 | 50.87 | 51.58 | 3,613,791 | +0.16(+0.31%) |
Jul 13, 2009 | 50.22 | 51.52 | 50.22 | 51.42 | 5,656,789 | +1.78(+3.59%) |
Jul 10, 2009 | 49.21 | 49.99 | 49.00 | 49.64 | 4,803,646 | -0.01(-0.02%) |
Jul 09, 2009 | 50.19 | 50.63 | 49.49 | 49.65 | 4,338,875 | -0.03(-0.06%) |
Jul 08, 2009 | 49.74 | 50.05 | 49.01 | 49.68 | 7,001,005 | +0.25(+0.51%) |
Jul 07, 2009 | 50.89 | 50.99 | 49.38 | 49.43 | 6,282,873 | -1.47(-2.89%) |
Jul 06, 2009 | 49.87 | 50.98 | 49.33 | 50.90 | 6,282,380 | +0.66(+1.31%) |
Jul 02, 2009 | 51.70 | 51.76 | 49.90 | 50.24 | 5,516,788 | -2.04(-3.90%) |