Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 58.84 | 59.33 | 58.33 | 58.55 | 1,186,054 | -0.56(-0.95%) |
Sep 29, 2009 | 59.42 | 59.46 | 58.79 | 59.11 | 674,441 | -0.98(-1.62%) |
Sep 28, 2009 | 59.83 | 60.50 | 59.69 | 60.09 | 550,424 | -0.35(-0.58%) |
Sep 25, 2009 | 60.76 | 61.33 | 60.08 | 60.44 | 932,746 | -0.84(-1.37%) |
Sep 24, 2009 | 62.55 | 62.55 | 60.83 | 61.28 | 1,006,169 | -0.07(-0.11%) |
Sep 23, 2009 | 61.85 | 61.85 | 61.15 | 61.35 | 1,619,632 | -0.42(-0.69%) |
Sep 22, 2009 | 62.11 | 62.33 | 61.70 | 61.77 | 935,375 | +0.15(+0.24%) |
Sep 21, 2009 | 61.65 | 61.92 | 61.44 | 61.62 | 433,344 | -0.66(-1.06%) |
Sep 18, 2009 | 63.17 | 63.17 | 62.10 | 62.28 | 295,955 | +0.72(+1.17%) |
Sep 17, 2009 | 61.38 | 61.90 | 61.19 | 61.56 | 445,431 | +0.48(+0.79%) |
Sep 16, 2009 | 61.67 | 61.69 | 60.92 | 61.08 | 1,113,942 | -0.57(-0.92%) |
Sep 15, 2009 | 61.11 | 61.85 | 61.11 | 61.64 | 499,002 | -0.29(-0.47%) |
Sep 14, 2009 | 61.82 | 62.09 | 61.48 | 61.93 | 490,574 | -0.63(-1.01%) |
Sep 11, 2009 | 62.48 | 63.25 | 62.34 | 62.57 | 431,338 | -1.12(-1.76%) |
Sep 10, 2009 | 62.98 | 63.81 | 62.78 | 63.69 | 431,205 | +1.64(+2.64%) |
Sep 09, 2009 | 61.93 | 62.34 | 61.76 | 62.05 | 465,873 | -0.42(-0.67%) |
Sep 08, 2009 | 62.38 | 62.66 | 61.98 | 62.46 | 428,331 | -0.06(-0.10%) |
Sep 04, 2009 | 61.52 | 62.72 | 61.52 | 62.52 | 457,175 | +0.69(+1.11%) |
Sep 03, 2009 | 62.37 | 62.52 | 61.39 | 61.84 | 1,028,245 | -0.90(-1.44%) |
Sep 02, 2009 | 62.65 | 62.95 | 62.28 | 62.74 | 500,179 | -0.31(-0.50%) |
Sep 01, 2009 | 63.75 | 64.31 | 62.81 | 63.05 | 653,591 | -0.43(-0.68%) |
Aug 31, 2009 | 63.57 | 63.79 | 63.22 | 63.48 | 443,136 | -0.80(-1.24%) |
Aug 28, 2009 | 64.95 | 64.95 | 63.98 | 64.28 | 310,825 | -0.39(-0.60%) |
Aug 27, 2009 | 64.65 | 64.95 | 63.86 | 64.67 | 371,691 | -0.10(-0.15%) |
Aug 26, 2009 | 64.44 | 64.97 | 64.44 | 64.77 | 676,264 | +0.23(+0.36%) |
Aug 25, 2009 | 64.18 | 64.95 | 64.14 | 64.54 | 466,550 | +0.63(+0.99%) |
Aug 24, 2009 | 64.24 | 64.54 | 63.78 | 63.90 | 440,851 | -0.44(-0.68%) |
Aug 21, 2009 | 63.72 | 64.74 | 63.72 | 64.34 | 510,284 | -0.81(-1.25%) |
Aug 20, 2009 | 65.20 | 65.24 | 64.51 | 65.15 | 503,588 | +0.60(+0.92%) |
Aug 19, 2009 | 63.02 | 64.74 | 63.02 | 64.56 | 425,292 | +0.57(+0.90%) |
Aug 18, 2009 | 63.21 | 64.11 | 63.04 | 63.98 | 672,352 | +1.48(+2.37%) |
Aug 17, 2009 | 62.45 | 62.72 | 62.13 | 62.50 | 540,922 | -1.40(-2.19%) |
Aug 14, 2009 | 64.23 | 64.39 | 63.42 | 63.90 | 514,028 | -0.10(-0.16%) |
Aug 13, 2009 | 64.09 | 64.13 | 63.34 | 64.01 | 410,046 | +0.63(+0.99%) |
Aug 12, 2009 | 63.40 | 63.75 | 62.86 | 63.38 | 887,412 | -0.08(-0.13%) |
Aug 11, 2009 | 63.53 | 63.58 | 62.81 | 63.46 | 604,279 | +0.28(+0.45%) |
Aug 10, 2009 | 64.49 | 64.49 | 62.60 | 63.18 | 658,526 | -0.40(-0.63%) |
Aug 07, 2009 | 64.10 | 64.72 | 63.57 | 63.58 | 1,451,754 | -0.53(-0.83%) |
Aug 06, 2009 | 64.70 | 64.83 | 63.83 | 64.11 | 664,483 | +1.36(+2.17%) |
Aug 05, 2009 | 62.53 | 62.98 | 62.20 | 62.75 | 839,377 | -1.68(-2.60%) |
Aug 04, 2009 | 63.98 | 64.69 | 63.10 | 64.42 | 1,148,718 | -0.58(-0.89%) |
Aug 03, 2009 | 64.09 | 65.33 | 63.95 | 65.00 | 902,497 | +2.27(+3.62%) |
Jul 31, 2009 | 62.97 | 63.10 | 62.17 | 62.73 | 891,457 | -0.21(-0.33%) |
Jul 30, 2009 | 62.43 | 63.43 | 61.89 | 62.94 | 1,648,375 | +1.37(+2.23%) |
Jul 29, 2009 | 59.91 | 61.70 | 59.91 | 61.57 | 1,058,147 | +1.69(+2.83%) |
Jul 28, 2009 | 58.89 | 59.90 | 58.88 | 59.88 | 381,646 | +0.35(+0.59%) |
Jul 27, 2009 | 59.18 | 59.60 | 58.87 | 59.53 | 442,664 | -0.13(-0.22%) |
Jul 24, 2009 | 58.61 | 59.80 | 58.61 | 59.66 | 558 | +0.61(+1.03%) |
Jul 23, 2009 | 57.73 | 59.53 | 57.64 | 59.05 | 1,130,270 | +1.36(+2.36%) |
Jul 22, 2009 | 56.84 | 58.10 | 56.84 | 57.69 | 402,082 | -0.08(-0.14%) |
Jul 21, 2009 | 57.63 | 57.83 | 57.12 | 57.77 | 532,622 | +1.05(+1.85%) |
Jul 20, 2009 | 56.26 | 56.93 | 56.12 | 56.72 | 367,606 | +0.60(+1.08%) |
Jul 17, 2009 | 55.90 | 56.22 | 55.67 | 56.11 | 244,214 | -0.13(-0.23%) |
Jul 16, 2009 | 56.20 | 56.52 | 55.83 | 56.24 | 663,677 | -0.10(-0.19%) |
Jul 15, 2009 | 55.79 | 56.48 | 55.66 | 56.35 | 1,711,384 | +0.12(+0.21%) |
Jul 14, 2009 | 55.79 | 56.35 | 55.74 | 56.23 | 541,402 | +0.64(+1.15%) |
Jul 13, 2009 | 55.12 | 55.73 | 55.12 | 55.59 | 401,773 | +0.62(+1.13%) |
Jul 10, 2009 | 54.58 | 55.14 | 54.42 | 54.97 | 272,133 | +0.08(+0.15%) |
Jul 09, 2009 | 54.89 | 55.25 | 54.45 | 54.88 | 405,949 | -0.01(-0.01%) |
Jul 08, 2009 | 55.16 | 55.16 | 54.33 | 54.89 | 967,171 | -0.59(-1.06%) |
Jul 07, 2009 | 56.46 | 56.46 | 55.31 | 55.48 | 520,314 | -0.86(-1.53%) |
Jul 06, 2009 | 56.12 | 56.61 | 56.09 | 56.35 | 542,209 | +1.13(+2.05%) |
Jul 02, 2009 | 55.57 | 55.89 | 54.87 | 55.21 | 797,074 | -0.90(-1.61%) |