Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 71.08 | 72.05 | 69.83 | 69.91 | 13,313,056 | -1.31(-1.84%) |
Oct 29, 2009 | 70.80 | 71.31 | 70.48 | 71.22 | 10,926,950 | +0.79(+1.13%) |
Oct 28, 2009 | 69.83 | 70.53 | 69.48 | 70.42 | 15,148,785 | +0.49(+0.70%) |
Oct 27, 2009 | 69.66 | 70.79 | 69.06 | 69.93 | 16,296,860 | +0.31(+0.45%) |
Oct 26, 2009 | 69.91 | 70.97 | 69.29 | 69.62 | 11,280,896 | -0.14(-0.21%) |
Oct 23, 2009 | 70.47 | 70.61 | 69.55 | 69.76 | 11,731,772 | -1.35(-1.90%) |
Oct 22, 2009 | 69.99 | 71.29 | 69.75 | 71.11 | 10,398,292 | +1.05(+1.51%) |
Oct 21, 2009 | 70.82 | 71.94 | 70.05 | 70.06 | 12,374,324 | -1.13(-1.59%) |
Oct 20, 2009 | 70.69 | 71.29 | 70.58 | 71.19 | 15,149,354 | -0.14(-0.20%) |
Oct 19, 2009 | 70.57 | 71.50 | 70.49 | 71.33 | 12,956,544 | +0.82(+1.17%) |
Oct 16, 2009 | 71.38 | 71.70 | 70.28 | 70.50 | 33,158,550 | -3.67(-4.95%) |
Oct 15, 2009 | 73.93 | 74.19 | 73.22 | 74.18 | 20,553,300 | -0.21(-0.29%) |
Oct 14, 2009 | 74.02 | 74.54 | 73.40 | 74.39 | 16,468,799 | +0.77(+1.05%) |
Oct 13, 2009 | 73.16 | 73.84 | 73.15 | 73.62 | 13,080,292 | -0.01(-0.02%) |
Oct 12, 2009 | 72.98 | 73.67 | 72.57 | 73.63 | 13,337,345 | +0.64(+0.88%) |
Oct 09, 2009 | 70.96 | 73.03 | 70.89 | 72.99 | 22,642,018 | +2.11(+2.98%) |
Oct 08, 2009 | 71.01 | 71.28 | 70.63 | 70.88 | 11,216,346 | +0.54(+0.77%) |
Oct 07, 2009 | 70.20 | 71.20 | 70.10 | 70.34 | 10,294,341 | +0.00(+0.00%) |
Oct 06, 2009 | 69.78 | 70.47 | 69.68 | 70.34 | 11,488,897 | +0.93(+1.34%) |
Oct 05, 2009 | 68.92 | 69.66 | 68.47 | 69.41 | 9,788,128 | +0.42(+0.61%) |
Oct 02, 2009 | 68.05 | 69.36 | 67.96 | 68.98 | 13,086,953 | +0.65(+0.95%) |
Oct 01, 2009 | 69.20 | 69.33 | 68.14 | 68.34 | 12,193,545 | -0.99(-1.43%) |
Sep 30, 2009 | 69.08 | 69.55 | 68.13 | 69.33 | 13,342,141 | +0.46(+0.67%) |
Sep 29, 2009 | 69.18 | 69.52 | 68.74 | 68.86 | 11,643,899 | -1.45(-2.06%) |
Sep 28, 2009 | 69.85 | 70.71 | 68.94 | 70.31 | 14,232,171 | +0.13(+0.19%) |
Sep 25, 2009 | 69.71 | 70.51 | 69.61 | 70.18 | 8,950,702 | +0.08(+0.12%) |
Sep 24, 2009 | 69.95 | 70.51 | 69.78 | 70.10 | 9,362,890 | +0.07(+0.10%) |
Sep 23, 2009 | 70.28 | 71.14 | 69.96 | 70.03 | 9,555,460 | -0.46(-0.65%) |
Sep 22, 2009 | 70.76 | 70.78 | 70.12 | 70.49 | 9,600,718 | +0.02(+0.03%) |
Sep 21, 2009 | 70.15 | 70.76 | 70.06 | 70.46 | 7,789,889 | -0.31(-0.44%) |
Sep 18, 2009 | 70.97 | 71.22 | 70.49 | 70.78 | 17,143,646 | +0.13(+0.19%) |
Sep 17, 2009 | 70.21 | 71.16 | 70.16 | 70.64 | 14,479,727 | +1.46(+2.11%) |
Sep 16, 2009 | 69.26 | 70.71 | 69.15 | 69.18 | 19,386,632 | +0.01(+0.01%) |
Sep 15, 2009 | 68.85 | 69.23 | 68.49 | 69.18 | 11,276,457 | +0.27(+0.40%) |
Sep 14, 2009 | 67.81 | 68.97 | 67.78 | 68.90 | 8,209,913 | +0.48(+0.70%) |
Sep 11, 2009 | 68.28 | 69.12 | 68.09 | 68.42 | 10,168,395 | +0.22(+0.32%) |
Sep 10, 2009 | 67.81 | 68.30 | 67.67 | 68.20 | 8,435,610 | +0.53(+0.78%) |
Sep 09, 2009 | 67.83 | 68.20 | 67.33 | 67.67 | 9,054,450 | -0.23(-0.34%) |
Sep 08, 2009 | 68.36 | 68.49 | 67.60 | 67.91 | 10,002,335 | -0.17(-0.26%) |
Sep 04, 2009 | 67.57 | 68.10 | 67.36 | 68.08 | 5,955,180 | +0.65(+0.97%) |
Sep 03, 2009 | 67.55 | 67.66 | 66.74 | 67.43 | 8,516,319 | +0.14(+0.21%) |
Sep 02, 2009 | 67.43 | 67.95 | 67.23 | 67.29 | 8,612,423 | -0.35(-0.51%) |
Sep 01, 2009 | 68.20 | 68.93 | 67.52 | 67.63 | 10,875,848 | -0.79(-1.15%) |
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%) |