Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 65.37 | 66.15 | 64.67 | 65.71 | 2,605,368 | +0.55(+0.85%) |
Sep 29, 2009 | 64.84 | 65.63 | 64.61 | 65.16 | 1,802,995 | +0.41(+0.63%) |
Sep 28, 2009 | 64.21 | 65.37 | 64.10 | 64.75 | 1,666,878 | +0.74(+1.15%) |
Sep 25, 2009 | 63.86 | 64.48 | 63.68 | 64.02 | 2,212,275 | +0.04(+0.06%) |
Sep 24, 2009 | 64.81 | 65.13 | 63.71 | 63.97 | 1,713,586 | -0.55(-0.86%) |
Sep 23, 2009 | 65.78 | 66.13 | 64.42 | 64.53 | 2,212,030 | -1.30(-1.98%) |
Sep 22, 2009 | 65.98 | 66.16 | 65.25 | 65.83 | 1,853,194 | +0.39(+0.60%) |
Sep 21, 2009 | 64.90 | 65.56 | 64.27 | 65.44 | 2,197,166 | +0.24(+0.37%) |
Sep 18, 2009 | 64.63 | 65.60 | 64.10 | 65.20 | 3,100,283 | +0.88(+1.38%) |
Sep 17, 2009 | 64.22 | 64.88 | 63.85 | 64.31 | 2,652,467 | +1.21(+1.92%) |
Sep 16, 2009 | 63.56 | 64.55 | 62.80 | 63.10 | 2,977,184 | -0.10(-0.16%) |
Sep 15, 2009 | 62.68 | 63.38 | 61.95 | 63.20 | 1,977,169 | +0.58(+0.92%) |
Sep 14, 2009 | 61.49 | 62.68 | 61.22 | 62.62 | 1,189,841 | +0.47(+0.76%) |
Sep 11, 2009 | 62.66 | 62.74 | 61.84 | 62.15 | 1,863,558 | -0.24(-0.39%) |
Sep 10, 2009 | 61.62 | 62.45 | 60.89 | 62.39 | 1,898,632 | +0.46(+0.74%) |
Sep 09, 2009 | 61.66 | 62.10 | 61.30 | 61.93 | 1,737,427 | +0.39(+0.64%) |
Sep 08, 2009 | 62.56 | 62.56 | 61.01 | 61.54 | 2,425,618 | -0.07(-0.12%) |
Sep 04, 2009 | 61.16 | 61.62 | 60.69 | 61.61 | 1,335,672 | +0.39(+0.63%) |
Sep 03, 2009 | 60.90 | 61.29 | 60.34 | 61.22 | 2,259,424 | +0.89(+1.48%) |
Sep 02, 2009 | 60.39 | 60.47 | 59.57 | 60.33 | 3,345,728 | -0.38(-0.62%) |
Sep 01, 2009 | 61.22 | 61.80 | 60.66 | 60.71 | 3,392,271 | -0.92(-1.50%) |
Aug 31, 2009 | 61.13 | 61.76 | 60.75 | 61.63 | 1,814,424 | +0.02(+0.03%) |
Aug 28, 2009 | 62.29 | 62.49 | 61.05 | 61.62 | 1,612,635 | -0.14(-0.22%) |
Aug 27, 2009 | 61.52 | 62.38 | 61.22 | 61.75 | 1,463,119 | -0.48(-0.78%) |
Aug 26, 2009 | 62.13 | 62.95 | 61.62 | 62.24 | 1,315,549 | -0.09(-0.14%) |
Aug 25, 2009 | 62.68 | 63.23 | 62.00 | 62.33 | 1,462,470 | +0.02(+0.03%) |
Aug 24, 2009 | 63.59 | 63.87 | 62.11 | 62.31 | 2,134,512 | -0.84(-1.32%) |
Aug 21, 2009 | 62.58 | 63.71 | 62.31 | 63.15 | 2,425,609 | +1.33(+2.15%) |
Aug 20, 2009 | 62.29 | 62.29 | 61.26 | 61.82 | 1,609,438 | -0.21(-0.34%) |
Aug 19, 2009 | 60.10 | 62.40 | 59.51 | 62.03 | 1,639,557 | +1.17(+1.92%) |
Aug 18, 2009 | 60.34 | 61.22 | 60.21 | 60.86 | 1,543,746 | +0.81(+1.35%) |
Aug 17, 2009 | 59.52 | 60.67 | 59.52 | 60.05 | 2,125,826 | -1.00(-1.64%) |
Aug 14, 2009 | 62.19 | 62.45 | 60.16 | 61.05 | 3,581,713 | -1.42(-2.28%) |
Aug 13, 2009 | 63.19 | 63.51 | 62.09 | 62.48 | 1,704,510 | -0.19(-0.30%) |
Aug 12, 2009 | 61.37 | 63.22 | 61.33 | 62.66 | 1,537,200 | +0.90(+1.46%) |
Aug 11, 2009 | 61.67 | 62.13 | 61.11 | 61.76 | 1,300,160 | -0.23(-0.38%) |
Aug 10, 2009 | 62.54 | 62.67 | 61.49 | 62.00 | 1,251,687 | -0.95(-1.51%) |
Aug 07, 2009 | 63.22 | 63.71 | 61.86 | 62.95 | 1,935,367 | +0.35(+0.57%) |
Aug 06, 2009 | 62.98 | 63.55 | 62.26 | 62.59 | 1,779,790 | -0.20(-0.32%) |
Aug 05, 2009 | 62.97 | 62.97 | 61.83 | 62.79 | 1,743,255 | +0.18(+0.28%) |
Aug 04, 2009 | 62.32 | 63.94 | 60.99 | 62.62 | 3,446,654 | -0.24(-0.38%) |
Aug 03, 2009 | 61.68 | 63.85 | 60.64 | 62.85 | 3,888,852 | -0.03(-0.05%) |
Jul 31, 2009 | 60.93 | 63.95 | 60.64 | 62.89 | 4,204,937 | +2.05(+3.37%) |
Jul 30, 2009 | 60.46 | 61.14 | 59.52 | 60.84 | 5,059,969 | +1.71(+2.88%) |
Jul 29, 2009 | 56.36 | 59.76 | 56.34 | 59.13 | 6,639,904 | -2.32(-3.78%) |
Jul 28, 2009 | 61.55 | 61.94 | 60.68 | 61.46 | 1,981,071 | -0.44(-0.71%) |
Jul 27, 2009 | 61.80 | 62.06 | 61.18 | 61.90 | 2,043,768 | +0.52(+0.85%) |
Jul 24, 2009 | 61.13 | 61.47 | 60.40 | 61.38 | 1,123 | +0.02(+0.03%) |
Jul 23, 2009 | 59.74 | 61.92 | 59.25 | 61.36 | 3,326,138 | +1.79(+3.00%) |
Jul 22, 2009 | 58.37 | 59.93 | 58.37 | 59.57 | 2,246,606 | +0.56(+0.95%) |
Jul 21, 2009 | 58.30 | 59.12 | 57.75 | 59.01 | 2,558,906 | +1.43(+2.49%) |
Jul 20, 2009 | 57.52 | 58.16 | 56.86 | 57.58 | 2,416,416 | +0.35(+0.60%) |
Jul 17, 2009 | 57.44 | 57.81 | 56.90 | 57.23 | 2,627,090 | -0.75(-1.29%) |
Jul 16, 2009 | 58.19 | 58.87 | 57.39 | 57.98 | 3,452,250 | -0.15(-0.26%) |
Jul 15, 2009 | 58.17 | 58.69 | 57.54 | 58.13 | 3,527,231 | +0.76(+1.32%) |
Jul 14, 2009 | 57.14 | 57.41 | 56.45 | 57.38 | 1,849,856 | +0.23(+0.39%) |
Jul 13, 2009 | 55.83 | 57.24 | 55.79 | 57.15 | 2,516,989 | +1.46(+2.63%) |
Jul 10, 2009 | 55.18 | 55.98 | 54.72 | 55.69 | 2,599,038 | -0.18(-0.32%) |
Jul 09, 2009 | 55.90 | 56.37 | 54.98 | 55.87 | 2,159,975 | +0.76(+1.39%) |
Jul 08, 2009 | 54.44 | 55.38 | 54.40 | 55.10 | 3,423,320 | +0.93(+1.72%) |
Jul 07, 2009 | 56.40 | 56.52 | 54.05 | 54.17 | 3,622,620 | -2.46(-4.35%) |
Jul 06, 2009 | 55.18 | 56.98 | 55.18 | 56.63 | 3,083,861 | +0.19(+0.34%) |
Jul 02, 2009 | 56.08 | 56.57 | 55.38 | 56.44 | 2,251,843 | -0.60(-1.04%) |