Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 61.52 | 61.69 | 60.68 | 61.34 | 15,202,153 | -0.79(-1.28%) |
Aug 28, 2009 | 63.33 | 63.42 | 61.70 | 62.14 | 16,741,784 | -0.49(-0.78%) |
Aug 27, 2009 | 62.27 | 62.89 | 61.56 | 62.62 | 14,456,410 | +0.35(+0.57%) |
Aug 26, 2009 | 62.84 | 63.11 | 61.85 | 62.27 | 15,092,038 | -0.84(-1.33%) |
Aug 25, 2009 | 62.80 | 63.73 | 62.67 | 63.11 | 16,918,026 | +0.44(+0.70%) |
Aug 24, 2009 | 63.37 | 63.99 | 62.00 | 62.67 | 19,390,286 | -0.04(-0.07%) |
Aug 21, 2009 | 62.49 | 63.03 | 61.78 | 62.71 | 20,533,638 | +1.77(+2.90%) |
Aug 20, 2009 | 60.28 | 61.25 | 59.89 | 60.95 | 14,472,690 | +1.24(+2.07%) |
Aug 19, 2009 | 58.83 | 60.11 | 58.65 | 59.71 | 13,670,814 | -0.26(-0.44%) |
Aug 18, 2009 | 59.71 | 60.24 | 59.36 | 59.97 | 13,621,051 | +1.59(+2.72%) |
Aug 17, 2009 | 58.92 | 59.22 | 58.08 | 58.39 | 18,407,352 | -3.05(-4.96%) |
Aug 14, 2009 | 62.27 | 62.45 | 60.77 | 61.43 | 14,881,241 | -1.81(-2.86%) |
Aug 13, 2009 | 63.46 | 63.64 | 61.52 | 63.24 | 18,975,364 | +0.88(+1.42%) |
Aug 12, 2009 | 60.90 | 63.28 | 60.37 | 62.36 | 20,917,482 | +0.62(+1.00%) |
Aug 11, 2009 | 63.73 | 63.95 | 61.19 | 61.74 | 23,268,990 | -2.56(-3.98%) |
Aug 10, 2009 | 64.52 | 65.45 | 63.51 | 64.30 | 19,409,482 | -0.57(-0.88%) |
Aug 07, 2009 | 64.12 | 65.67 | 63.51 | 64.87 | 21,707,880 | +1.72(+2.73%) |
Aug 06, 2009 | 62.62 | 63.68 | 61.87 | 63.15 | 27,230,578 | +1.41(+2.29%) |
Aug 05, 2009 | 61.12 | 62.23 | 61.03 | 61.74 | 22,583,458 | +0.75(+1.23%) |
Aug 04, 2009 | 60.28 | 60.99 | 59.09 | 60.99 | 25,894,824 | +0.53(+0.88%) |
Aug 03, 2009 | 60.24 | 61.08 | 59.36 | 60.46 | 22,426,190 | +1.32(+2.24%) |
Jul 31, 2009 | 58.43 | 59.36 | 58.03 | 59.14 | 24,754,450 | +1.28(+2.21%) |
Jul 30, 2009 | 57.42 | 58.98 | 57.24 | 57.86 | 38,279,008 | +3.75(+6.93%) |
Jul 29, 2009 | 54.90 | 54.90 | 53.44 | 54.11 | 18,130,370 | -1.15(-2.08%) |
Jul 28, 2009 | 54.06 | 56.05 | 53.75 | 55.25 | 23,898,770 | +0.93(+1.71%) |
Jul 27, 2009 | 54.28 | 54.63 | 53.09 | 54.33 | 17,450,690 | +1.24(+2.33%) |
Jul 24, 2009 | 52.47 | 53.18 | 51.99 | 53.09 | 13,531,963 | +0.35(+0.67%) |
Jul 23, 2009 | 51.41 | 53.31 | 51.06 | 52.74 | 23,163,262 | +1.41(+2.75%) |
Jul 22, 2009 | 50.13 | 51.81 | 49.65 | 51.33 | 17,706,860 | +0.71(+1.39%) |
Jul 21, 2009 | 51.99 | 52.12 | 49.96 | 50.62 | 22,927,012 | -0.88(-1.71%) |
Jul 20, 2009 | 51.68 | 52.65 | 51.10 | 51.50 | 21,385,450 | +0.09(+0.17%) |
Jul 17, 2009 | 52.56 | 52.87 | 50.97 | 51.41 | 40,993,312 | -3.31(-6.05%) |
Jul 16, 2009 | 53.27 | 55.16 | 52.52 | 54.72 | 20,918,292 | +0.71(+1.31%) |
Jul 15, 2009 | 52.60 | 54.19 | 52.36 | 54.02 | 20,882,948 | +2.65(+5.15%) |
Jul 14, 2009 | 51.06 | 51.77 | 50.57 | 51.37 | 16,211,330 | +0.79(+1.57%) |
Jul 13, 2009 | 49.87 | 50.75 | 49.12 | 50.57 | 23,039,224 | +3.00(+6.31%) |
Jul 10, 2009 | 47.40 | 47.88 | 46.79 | 47.57 | 15,887,717 | -0.35(-0.74%) |
Jul 09, 2009 | 48.28 | 48.50 | 46.91 | 47.93 | 18,479,914 | +0.66(+1.40%) |
Jul 08, 2009 | 48.50 | 48.81 | 46.34 | 47.27 | 31,641,050 | -1.32(-2.72%) |
Jul 07, 2009 | 50.62 | 50.93 | 48.37 | 48.59 | 22,475,688 | -2.07(-4.09%) |
Jul 06, 2009 | 50.18 | 50.84 | 49.74 | 50.66 | 14,834,211 | +0.09(+0.17%) |
Jul 02, 2009 | 51.37 | 51.99 | 50.57 | 50.57 | 16,203,635 | -1.41(-2.72%) |
Jul 01, 2009 | 51.90 | 52.52 | 51.37 | 51.99 | 14,536,808 | +0.26(+0.51%) |
Jun 30, 2009 | 52.25 | 52.69 | 50.97 | 51.72 | 19,865,022 | -0.18(-0.34%) |
Jun 29, 2009 | 52.16 | 52.21 | 51.37 | 51.90 | 11,930,064 | +0.04(+0.09%) |
Jun 26, 2009 | 52.52 | 52.96 | 51.63 | 51.85 | 15,433,798 | -0.49(-0.93%) |
Jun 25, 2009 | 52.03 | 52.65 | 51.68 | 52.34 | 17,168,770 | +0.71(+1.37%) |
Jun 24, 2009 | 51.94 | 53.09 | 51.28 | 51.63 | 18,721,428 | +0.44(+0.86%) |
Jun 23, 2009 | 50.88 | 51.46 | 49.65 | 51.19 | 19,703,816 | +0.35(+0.69%) |
Jun 22, 2009 | 52.34 | 52.52 | 50.75 | 50.84 | 23,200,856 | -2.56(-4.79%) |
Jun 19, 2009 | 53.53 | 54.15 | 52.65 | 53.40 | 28,206,754 | +0.57(+1.09%) |
Jun 18, 2009 | 53.80 | 54.00 | 50.57 | 52.83 | 39,899,568 | -1.24(-2.29%) |
Jun 17, 2009 | 56.09 | 56.18 | 53.58 | 54.06 | 29,341,010 | -2.34(-4.15%) |
Jun 16, 2009 | 58.17 | 58.39 | 56.14 | 56.40 | 20,694,558 | -1.63(-2.81%) |
Jun 15, 2009 | 58.96 | 58.96 | 57.42 | 58.03 | 17,101,978 | -1.59(-2.66%) |
Jun 12, 2009 | 59.36 | 59.67 | 58.65 | 59.62 | 13,015,706 | +0.22(+0.37%) |
Jun 11, 2009 | 59.27 | 60.68 | 58.87 | 59.40 | 16,178,675 | -0.79(-1.32%) |
Jun 10, 2009 | 60.55 | 60.77 | 57.90 | 60.20 | 18,554,848 | +0.31(+0.52%) |
Jun 09, 2009 | 59.84 | 60.42 | 59.14 | 59.89 | 12,302,157 | +0.04(+0.07%) |
Jun 08, 2009 | 59.45 | 60.42 | 59.00 | 59.84 | 13,247,452 | +0.09(+0.15%) |
Jun 05, 2009 | 61.61 | 61.70 | 59.62 | 59.75 | 17,143,266 | -0.93(-1.53%) |
Jun 04, 2009 | 60.11 | 60.68 | 59.27 | 60.68 | 13,220,787 | +1.10(+1.85%) |
Jun 03, 2009 | 60.24 | 60.46 | 58.70 | 59.58 | 15,482,605 | -1.32(-2.17%) |
Jun 02, 2009 | 60.46 | 61.12 | 59.80 | 60.90 | 14,976,171 | -0.26(-0.43%) |