Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Jun 01, 2009 | 61.98 | 62.99 | 61.83 | 62.81 | 13,327,607 | +1.21(+1.97%) |
May 29, 2009 | 60.55 | 61.73 | 60.25 | 61.60 | 11,856,086 | +0.92(+1.52%) |
May 28, 2009 | 59.90 | 60.94 | 59.51 | 60.68 | 10,571,672 | +1.02(+1.71%) |
May 27, 2009 | 60.48 | 60.96 | 59.65 | 59.66 | 12,283,328 | -1.21(-1.99%) |
May 26, 2009 | 58.73 | 61.22 | 58.55 | 60.87 | 12,439,180 | +1.81(+3.07%) |
May 22, 2009 | 59.51 | 59.88 | 58.98 | 59.06 | 9,655,628 | -0.54(-0.90%) |
May 21, 2009 | 59.74 | 59.84 | 58.97 | 59.60 | 12,747,846 | -0.71(-1.18%) |
May 20, 2009 | 61.15 | 61.43 | 60.17 | 60.31 | 12,220,405 | -0.85(-1.38%) |
May 19, 2009 | 60.47 | 61.51 | 60.28 | 61.15 | 12,213,843 | +0.54(+0.89%) |
May 18, 2009 | 59.12 | 60.69 | 59.09 | 60.62 | 12,792,683 | +1.86(+3.17%) |
May 15, 2009 | 58.48 | 59.74 | 58.29 | 58.75 | 14,436,906 | +0.19(+0.32%) |
May 14, 2009 | 58.96 | 59.53 | 58.41 | 58.57 | 16,295,606 | -0.60(-1.02%) |
May 13, 2009 | 59.63 | 59.76 | 58.74 | 59.17 | 14,151,063 | -1.07(-1.78%) |
May 12, 2009 | 59.69 | 60.50 | 59.33 | 60.24 | 13,738,444 | +0.60(+1.01%) |
May 11, 2009 | 58.59 | 60.21 | 58.51 | 59.64 | 14,238,815 | +0.82(+1.39%) |
May 08, 2009 | 60.04 | 60.13 | 57.86 | 58.82 | 19,971,714 | -0.31(-0.52%) |
May 07, 2009 | 60.66 | 60.74 | 59.02 | 59.13 | 14,701,989 | -1.51(-2.49%) |
May 06, 2009 | 60.99 | 61.15 | 60.12 | 60.64 | 12,992,998 | -0.71(-1.16%) |
May 05, 2009 | 61.44 | 61.91 | 61.15 | 61.35 | 11,645,723 | -0.20(-0.32%) |
May 04, 2009 | 61.48 | 61.73 | 61.28 | 61.55 | 14,343,781 | +0.92(+1.51%) |