Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 61.12 | 61.75 | 60.74 | 61.62 | 1,814,705 | +0.02(+0.03%) |
Aug 28, 2009 | 62.28 | 62.48 | 61.05 | 61.61 | 1,612,885 | -0.14(-0.22%) |
Aug 27, 2009 | 61.51 | 62.37 | 61.21 | 61.74 | 1,463,346 | -0.48(-0.78%) |
Aug 26, 2009 | 62.12 | 62.94 | 61.61 | 62.23 | 1,315,753 | -0.09(-0.14%) |
Aug 25, 2009 | 62.67 | 63.22 | 61.99 | 62.32 | 1,462,697 | +0.02(+0.03%) |
Aug 24, 2009 | 63.58 | 63.86 | 62.10 | 62.30 | 2,134,843 | -0.84(-1.32%) |
Aug 21, 2009 | 62.57 | 63.70 | 62.30 | 63.14 | 2,425,986 | +1.33(+2.15%) |
Aug 20, 2009 | 62.28 | 62.28 | 61.25 | 61.81 | 1,609,688 | -0.21(-0.34%) |
Aug 19, 2009 | 60.09 | 62.39 | 59.50 | 62.02 | 1,639,811 | +1.17(+1.92%) |
Aug 18, 2009 | 60.33 | 61.21 | 60.20 | 60.85 | 1,543,986 | +0.81(+1.35%) |
Aug 17, 2009 | 59.51 | 60.66 | 59.51 | 60.04 | 2,126,156 | -1.00(-1.64%) |
Aug 14, 2009 | 62.18 | 62.44 | 60.15 | 61.05 | 3,582,269 | -1.42(-2.28%) |
Aug 13, 2009 | 63.18 | 63.50 | 62.08 | 62.47 | 1,704,774 | -0.19(-0.30%) |
Aug 12, 2009 | 61.36 | 63.21 | 61.32 | 62.65 | 1,537,438 | +0.90(+1.46%) |
Aug 11, 2009 | 61.66 | 62.12 | 61.10 | 61.75 | 1,300,362 | -0.23(-0.38%) |
Aug 10, 2009 | 62.53 | 62.66 | 61.48 | 61.99 | 1,251,882 | -0.95(-1.51%) |
Aug 07, 2009 | 63.21 | 63.70 | 61.85 | 62.94 | 1,935,667 | +0.35(+0.57%) |
Aug 06, 2009 | 62.97 | 63.54 | 62.25 | 62.58 | 1,780,066 | -0.20(-0.32%) |
Aug 05, 2009 | 62.96 | 62.96 | 61.82 | 62.78 | 1,743,526 | +0.18(+0.28%) |
Aug 04, 2009 | 62.31 | 63.93 | 60.98 | 62.61 | 3,447,189 | -0.24(-0.38%) |
Aug 03, 2009 | 61.67 | 63.84 | 60.64 | 62.84 | 3,889,456 | -0.03(-0.05%) |
Jul 31, 2009 | 60.92 | 63.94 | 60.63 | 62.88 | 4,205,590 | +2.05(+3.37%) |
Jul 30, 2009 | 60.45 | 61.13 | 59.51 | 60.83 | 5,060,755 | +1.71(+2.88%) |
Jul 29, 2009 | 56.35 | 59.75 | 56.33 | 59.12 | 6,640,935 | -2.32(-3.78%) |
Jul 28, 2009 | 61.54 | 61.93 | 60.68 | 61.45 | 1,981,379 | -0.44(-0.71%) |
Jul 27, 2009 | 61.79 | 62.05 | 61.17 | 61.89 | 2,044,085 | +0.52(+0.85%) |
Jul 24, 2009 | 61.12 | 61.46 | 60.39 | 61.37 | 1,123 | +0.02(+0.03%) |
Jul 23, 2009 | 59.73 | 61.91 | 59.24 | 61.35 | 3,326,655 | +1.79(+3.00%) |
Jul 22, 2009 | 58.36 | 59.92 | 58.36 | 59.57 | 2,246,955 | +0.56(+0.95%) |
Jul 21, 2009 | 58.29 | 59.12 | 57.74 | 59.00 | 2,559,303 | +1.43(+2.49%) |
Jul 20, 2009 | 57.51 | 58.15 | 56.85 | 57.57 | 2,416,791 | +0.35(+0.60%) |
Jul 17, 2009 | 57.43 | 57.80 | 56.90 | 57.22 | 2,627,498 | -0.75(-1.29%) |
Jul 16, 2009 | 58.18 | 58.87 | 57.38 | 57.97 | 3,452,786 | -0.15(-0.26%) |
Jul 15, 2009 | 58.16 | 58.68 | 57.53 | 58.13 | 3,527,778 | +0.76(+1.32%) |
Jul 14, 2009 | 57.13 | 57.40 | 56.44 | 57.37 | 1,850,143 | +0.23(+0.39%) |
Jul 13, 2009 | 55.83 | 57.23 | 55.78 | 57.14 | 2,517,380 | +1.46(+2.63%) |
Jul 10, 2009 | 55.17 | 55.97 | 54.71 | 55.68 | 2,599,442 | -0.18(-0.32%) |
Jul 09, 2009 | 55.89 | 56.36 | 54.97 | 55.86 | 2,160,310 | +0.76(+1.39%) |
Jul 08, 2009 | 54.43 | 55.37 | 54.39 | 55.09 | 3,423,851 | +0.93(+1.72%) |
Jul 07, 2009 | 56.39 | 56.51 | 54.04 | 54.16 | 3,623,182 | -2.46(-4.35%) |
Jul 06, 2009 | 55.17 | 56.98 | 55.17 | 56.62 | 3,084,340 | +0.19(+0.34%) |
Jul 02, 2009 | 56.07 | 56.56 | 55.38 | 56.43 | 2,252,193 | -0.60(-1.04%) |
Jul 01, 2009 | 57.66 | 58.13 | 56.91 | 57.02 | 2,067,459 | -0.14(-0.24%) |
Jun 30, 2009 | 57.97 | 58.41 | 56.94 | 57.16 | 2,807,000 | -1.01(-1.73%) |
Jun 29, 2009 | 58.17 | 58.54 | 57.70 | 58.17 | 1,980,787 | +0.11(+0.19%) |
Jun 26, 2009 | 56.94 | 58.24 | 56.59 | 58.05 | 2,861,391 | +0.95(+1.66%) |
Jun 25, 2009 | 56.16 | 57.34 | 56.08 | 57.10 | 2,583,613 | +1.07(+1.91%) |
Jun 24, 2009 | 56.48 | 57.07 | 55.62 | 56.03 | 2,309,204 | -0.07(-0.13%) |
Jun 23, 2009 | 55.38 | 56.44 | 54.67 | 56.11 | 2,792,642 | +0.55(+0.98%) |
Jun 22, 2009 | 56.94 | 57.32 | 55.44 | 55.56 | 2,649,488 | -2.46(-4.24%) |
Jun 19, 2009 | 58.17 | 58.99 | 57.39 | 58.02 | 2,476,411 | -0.37(-0.63%) |
Jun 18, 2009 | 57.49 | 59.07 | 57.26 | 58.39 | 1,856,860 | +0.91(+1.58%) |
Jun 17, 2009 | 57.06 | 58.49 | 56.20 | 57.48 | 3,097,840 | +0.16(+0.28%) |
Jun 16, 2009 | 58.33 | 59.16 | 57.32 | 57.32 | 2,414,399 | -1.01(-1.72%) |
Jun 15, 2009 | 59.25 | 59.40 | 57.72 | 58.33 | 2,124,076 | -1.79(-2.97%) |
Jun 12, 2009 | 60.87 | 60.87 | 59.14 | 60.11 | 2,044,616 | -0.94(-1.54%) |
Jun 11, 2009 | 60.43 | 61.89 | 60.32 | 61.05 | 1,945,809 | +1.13(+1.88%) |
Jun 10, 2009 | 61.92 | 61.92 | 59.07 | 59.93 | 2,435,184 | -1.27(-2.08%) |
Jun 09, 2009 | 60.83 | 61.46 | 60.32 | 61.20 | 1,571,716 | +0.54(+0.89%) |
Jun 08, 2009 | 60.53 | 61.25 | 59.65 | 60.66 | 1,402,851 | -0.35(-0.58%) |
Jun 05, 2009 | 61.34 | 61.99 | 60.48 | 61.01 | 2,295,980 | -0.12(-0.20%) |
Jun 04, 2009 | 60.34 | 61.53 | 59.92 | 61.13 | 2,346,229 | +1.14(+1.90%) |
Jun 03, 2009 | 61.09 | 61.09 | 59.25 | 59.99 | 2,607,768 | -1.75(-2.84%) |
Jun 02, 2009 | 61.24 | 61.91 | 60.59 | 61.74 | 3,198,865 | +0.36(+0.59%) |