Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 67.87 | 68.43 | 67.77 | 68.42 | 9,384,582 | -0.10(-0.14%) |
Aug 28, 2009 | 69.61 | 69.69 | 68.26 | 68.52 | 10,759,226 | -0.70(-1.01%) |
Aug 27, 2009 | 68.82 | 69.32 | 68.31 | 69.22 | 7,516,816 | -0.02(-0.03%) |
Aug 26, 2009 | 68.76 | 69.47 | 68.11 | 69.25 | 7,790,493 | +0.37(+0.54%) |
Aug 25, 2009 | 69.12 | 69.64 | 68.81 | 68.87 | 8,026,351 | -0.28(-0.41%) |
Aug 24, 2009 | 69.51 | 70.06 | 69.03 | 69.16 | 10,978,669 | -0.34(-0.48%) |
Aug 21, 2009 | 69.35 | 69.56 | 68.71 | 69.49 | 14,333,431 | +0.55(+0.80%) |
Aug 20, 2009 | 68.65 | 69.21 | 68.45 | 68.94 | 8,353,807 | +0.22(+0.32%) |
Aug 19, 2009 | 67.44 | 68.84 | 67.30 | 68.72 | 8,346,759 | +0.54(+0.80%) |
Aug 18, 2009 | 67.70 | 68.39 | 67.66 | 68.18 | 7,394,956 | +0.47(+0.69%) |
Aug 17, 2009 | 67.63 | 68.07 | 67.36 | 67.71 | 9,229,620 | -1.01(-1.48%) |
Aug 14, 2009 | 69.14 | 69.40 | 68.17 | 68.72 | 8,276,378 | -0.59(-0.84%) |
Aug 13, 2009 | 69.14 | 69.43 | 68.76 | 69.31 | 9,470,432 | +0.17(+0.24%) |
Aug 12, 2009 | 68.16 | 69.53 | 68.06 | 69.14 | 10,851,627 | +0.87(+1.27%) |
Aug 11, 2009 | 68.41 | 68.68 | 68.00 | 68.27 | 8,358,130 | -0.53(-0.77%) |
Aug 10, 2009 | 68.49 | 69.08 | 68.38 | 68.80 | 6,868,795 | -0.37(-0.53%) |
Aug 07, 2009 | 68.46 | 69.50 | 68.46 | 69.16 | 9,943,233 | +1.13(+1.66%) |
Aug 06, 2009 | 68.57 | 68.63 | 67.64 | 68.03 | 10,357,159 | -0.63(-0.92%) |
Aug 05, 2009 | 68.69 | 68.97 | 68.31 | 68.67 | 8,671,025 | -0.66(-0.94%) |
Aug 04, 2009 | 69.07 | 69.44 | 68.98 | 69.32 | 8,614,840 | -0.08(-0.12%) |
Aug 03, 2009 | 68.90 | 69.53 | 68.79 | 69.40 | 10,538,503 | +1.05(+1.53%) |
Jul 31, 2009 | 68.14 | 68.97 | 68.14 | 68.35 | 9,195,164 | +0.04(+0.06%) |
Jul 30, 2009 | 68.39 | 69.19 | 68.20 | 68.31 | 11,737,400 | +0.35(+0.51%) |
Jul 29, 2009 | 67.44 | 67.98 | 67.26 | 67.96 | 8,800,606 | -0.01(-0.02%) |
Jul 28, 2009 | 67.60 | 68.12 | 67.43 | 67.98 | 9,977,240 | +0.01(+0.01%) |
Jul 27, 2009 | 68.25 | 68.34 | 67.57 | 67.97 | 8,745,862 | -0.21(-0.31%) |
Jul 24, 2009 | 67.63 | 68.48 | 67.60 | 68.19 | 10,802,052 | +0.34(+0.50%) |
Jul 23, 2009 | 66.69 | 68.39 | 66.69 | 67.85 | 14,598,390 | +0.86(+1.29%) |
Jul 22, 2009 | 67.34 | 67.93 | 66.71 | 66.99 | 15,205,689 | -0.85(-1.26%) |
Jul 21, 2009 | 67.16 | 67.84 | 66.88 | 67.84 | 14,323,014 | +0.35(+0.52%) |
Jul 20, 2009 | 66.38 | 67.74 | 66.30 | 67.49 | 18,430,550 | +0.59(+0.88%) |
Jul 17, 2009 | 65.73 | 66.96 | 65.59 | 66.90 | 34,834,200 | +2.77(+4.32%) |
Jul 16, 2009 | 61.93 | 64.32 | 61.90 | 64.13 | 25,882,356 | +1.98(+3.19%) |
Jul 15, 2009 | 60.71 | 62.15 | 60.63 | 62.15 | 15,008,900 | +2.30(+3.84%) |
Jul 14, 2009 | 59.94 | 60.06 | 59.42 | 59.84 | 9,339,698 | -0.21(-0.36%) |
Jul 13, 2009 | 58.77 | 60.08 | 58.74 | 60.06 | 16,380,425 | +1.62(+2.77%) |
Jul 10, 2009 | 58.52 | 58.96 | 57.84 | 58.44 | 12,889,575 | -0.72(-1.22%) |
Jul 09, 2009 | 58.61 | 59.57 | 58.45 | 59.17 | 10,616,024 | +0.81(+1.39%) |
Jul 08, 2009 | 58.13 | 58.64 | 57.67 | 58.35 | 12,733,995 | +0.28(+0.49%) |
Jul 07, 2009 | 58.74 | 59.10 | 57.98 | 58.07 | 11,534,616 | -0.85(-1.44%) |
Jul 06, 2009 | 58.87 | 59.25 | 58.23 | 58.92 | 11,253,288 | -0.05(-0.08%) |
Jul 02, 2009 | 60.16 | 60.23 | 58.96 | 58.96 | 12,125,066 | -1.80(-2.97%) |
Jul 01, 2009 | 60.86 | 61.59 | 60.70 | 60.77 | 9,553,493 | +0.24(+0.40%) |
Jun 30, 2009 | 61.26 | 61.46 | 60.17 | 60.52 | 12,961,510 | -0.82(-1.33%) |
Jun 29, 2009 | 61.43 | 61.54 | 60.95 | 61.34 | 8,077,392 | +0.09(+0.14%) |
Jun 26, 2009 | 61.73 | 61.73 | 60.89 | 61.25 | 8,848,519 | -0.22(-0.36%) |
Jun 25, 2009 | 61.00 | 61.89 | 60.96 | 61.47 | 11,905,355 | +1.11(+1.83%) |
Jun 24, 2009 | 61.08 | 61.72 | 60.12 | 60.37 | 11,033,598 | -0.17(-0.28%) |
Jun 23, 2009 | 60.71 | 60.78 | 60.16 | 60.53 | 8,889,661 | -0.05(-0.08%) |
Jun 22, 2009 | 60.96 | 61.37 | 60.41 | 60.58 | 12,586,790 | -0.79(-1.29%) |
Jun 19, 2009 | 61.62 | 61.82 | 61.15 | 61.37 | 23,398,982 | -0.26(-0.41%) |
Jun 18, 2009 | 61.98 | 62.33 | 61.51 | 61.63 | 10,708,723 | -0.39(-0.63%) |
Jun 17, 2009 | 62.28 | 62.53 | 61.95 | 62.02 | 12,708,887 | -0.19(-0.30%) |
Jun 16, 2009 | 62.87 | 63.26 | 62.17 | 62.20 | 12,475,588 | -0.17(-0.28%) |
Jun 15, 2009 | 62.38 | 63.08 | 62.16 | 62.38 | 14,781,703 | -0.34(-0.55%) |
Jun 12, 2009 | 62.83 | 63.34 | 62.45 | 62.72 | 12,510,047 | -0.69(-1.09%) |
Jun 11, 2009 | 63.03 | 64.13 | 62.92 | 63.41 | 15,759,627 | +0.61(+0.97%) |
Jun 10, 2009 | 63.29 | 63.34 | 62.05 | 62.80 | 13,074,374 | +0.12(+0.19%) |
Jun 09, 2009 | 62.68 | 63.26 | 62.59 | 62.68 | 14,813,197 | +0.38(+0.60%) |
Jun 08, 2009 | 61.43 | 62.59 | 61.15 | 62.30 | 10,979,501 | +0.14(+0.23%) |
Jun 05, 2009 | 61.63 | 62.83 | 61.87 | 62.16 | 13,225,071 | +0.53(+0.86%) |
Jun 04, 2009 | 61.54 | 61.94 | 61.21 | 61.63 | 9,434,794 | -0.09(-0.15%) |
Jun 03, 2009 | 61.75 | 61.79 | 60.92 | 61.72 | 13,264,001 | -0.20(-0.32%) |
Jun 02, 2009 | 62.31 | 63.06 | 61.82 | 61.92 | 12,156,046 | -0.89(-1.42%) |