Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 72.62 | 73.17 | 72.40 | 72.74 | 4,677,528 | +0.09(+0.12%) |
Jul 30, 2009 | 72.73 | 73.45 | 72.55 | 72.65 | 4,444,634 | +0.82(+1.14%) |
Jul 29, 2009 | 71.69 | 72.06 | 71.36 | 71.83 | 5,013,915 | -0.35(-0.49%) |
Jul 28, 2009 | 71.87 | 72.38 | 71.43 | 72.18 | 4,092,959 | +0.07(+0.10%) |
Jul 27, 2009 | 72.05 | 72.42 | 71.63 | 72.11 | 7,672,996 | -0.06(-0.08%) |
Jul 24, 2009 | 71.46 | 72.20 | 71.15 | 72.17 | 11,977,336 | +0.32(+0.44%) |
Jul 23, 2009 | 70.36 | 72.17 | 70.30 | 71.85 | 3,975,725 | +1.56(+2.21%) |
Jul 22, 2009 | 69.92 | 70.72 | 69.83 | 70.30 | 4,850,717 | +0.04(+0.05%) |
Jul 21, 2009 | 70.53 | 70.57 | 69.47 | 70.26 | 4,935,750 | +0.34(+0.48%) |
Jul 20, 2009 | 69.67 | 70.11 | 69.30 | 69.92 | 5,248,885 | +0.62(+0.90%) |
Jul 17, 2009 | 69.18 | 69.39 | 68.84 | 69.30 | 3,721,686 | +0.03(+0.04%) |
Jul 16, 2009 | 68.43 | 69.53 | 68.30 | 69.27 | 3,300,484 | +0.62(+0.90%) |
Jul 15, 2009 | 67.57 | 68.80 | 67.47 | 68.65 | 4,485,879 | +1.94(+2.90%) |
Jul 14, 2009 | 66.47 | 66.73 | 66.03 | 66.72 | 9,376,396 | +0.42(+0.63%) |
Jul 13, 2009 | 65.10 | 66.34 | 65.06 | 66.30 | 4,355,956 | +1.57(+2.42%) |
Jul 10, 2009 | 64.53 | 65.10 | 64.27 | 64.73 | 6,442,157 | -0.19(-0.29%) |
Jul 09, 2009 | 65.15 | 65.41 | 64.69 | 64.92 | 6,586,869 | +0.16(+0.25%) |
Jul 08, 2009 | 65.13 | 65.34 | 64.03 | 64.76 | 9,292,879 | -0.03(-0.05%) |
Jul 07, 2009 | 65.98 | 66.15 | 64.77 | 64.79 | 6,329,353 | -1.30(-1.96%) |
Jul 06, 2009 | 65.45 | 66.17 | 65.25 | 66.09 | 7,651,991 | +0.02(+0.03%) |
Jul 02, 2009 | 67.07 | 67.08 | 66.05 | 66.06 | 5,273,734 | -1.88(-2.76%) |
Jul 01, 2009 | 67.93 | 68.59 | 67.86 | 67.94 | 10,497,848 | +0.29(+0.42%) |
Jun 30, 2009 | 68.23 | 68.46 | 67.15 | 67.66 | 6,474,906 | -0.54(-0.80%) |
Jun 29, 2009 | 67.76 | 68.29 | 67.40 | 68.20 | 4,796,692 | +0.71(+1.05%) |
Jun 26, 2009 | 67.52 | 67.87 | 67.16 | 67.49 | 10,342,129 | -0.21(-0.31%) |
Jun 25, 2009 | 66.79 | 67.80 | 66.69 | 67.70 | 6,574,185 | +1.40(+2.11%) |
Jun 24, 2009 | 66.34 | 67.01 | 65.92 | 66.30 | 4,806,601 | +0.55(+0.84%) |
Jun 23, 2009 | 65.85 | 66.13 | 65.37 | 65.75 | 7,737,040 | -0.29(-0.43%) |
Jun 22, 2009 | 67.41 | 67.44 | 66.03 | 66.03 | 8,267,523 | -2.06(-3.03%) |
Jun 19, 2009 | 68.47 | 68.57 | 67.71 | 68.10 | 4,459,872 | +0.39(+0.57%) |
Jun 18, 2009 | 67.45 | 68.16 | 67.14 | 67.71 | 3,809,792 | +0.40(+0.59%) |
Jun 17, 2009 | 67.41 | 67.90 | 66.81 | 67.31 | 7,660,351 | -0.12(-0.18%) |
Jun 16, 2009 | 68.54 | 68.62 | 67.35 | 67.44 | 7,982,787 | -0.91(-1.33%) |
Jun 15, 2009 | 69.10 | 69.14 | 67.98 | 68.35 | 4,035,274 | -1.62(-2.32%) |
Jun 12, 2009 | 69.42 | 69.97 | 69.14 | 69.97 | 3,432,820 | +0.23(+0.33%) |
Jun 11, 2009 | 69.63 | 70.70 | 69.58 | 69.74 | 3,975,043 | +0.31(+0.44%) |
Jun 10, 2009 | 70.22 | 70.25 | 68.56 | 69.43 | 4,250,558 | -0.19(-0.27%) |
Jun 09, 2009 | 69.64 | 69.98 | 69.17 | 69.62 | 4,731,028 | +0.32(+0.47%) |
Jun 08, 2009 | 68.92 | 69.94 | 68.45 | 69.30 | 4,432,814 | -0.28(-0.40%) |
Jun 05, 2009 | 70.27 | 70.37 | 68.99 | 69.58 | 8,022,069 | +0.03(+0.04%) |
Jun 04, 2009 | 69.14 | 69.63 | 68.63 | 69.55 | 4,579,293 | +0.65(+0.94%) |
Jun 03, 2009 | 69.19 | 69.24 | 68.23 | 68.90 | 9,247,708 | -0.88(-1.26%) |
Jun 02, 2009 | 69.47 | 70.15 | 69.27 | 69.78 | 6,597,666 | +0.09(+0.12%) |
Jun 01, 2009 | 68.87 | 70.00 | 68.72 | 69.70 | 5,256,986 | +1.62(+2.38%) |
May 29, 2009 | 67.24 | 68.21 | 66.70 | 68.07 | 9,581,294 | +1.23(+1.84%) |
May 28, 2009 | 66.49 | 67.16 | 65.52 | 66.84 | 5,529,743 | +0.91(+1.38%) |
May 27, 2009 | 67.26 | 67.47 | 65.85 | 65.93 | 6,869,622 | -1.25(-1.87%) |
May 26, 2009 | 64.97 | 67.33 | 64.96 | 67.19 | 6,550,334 | +1.75(+2.67%) |
May 22, 2009 | 65.79 | 66.20 | 65.23 | 65.44 | 7,318,412 | -0.13(-0.20%) |
May 21, 2009 | 65.78 | 66.05 | 64.92 | 65.57 | 5,451,347 | -1.00(-1.50%) |
May 20, 2009 | 67.63 | 68.25 | 66.50 | 66.57 | 7,819,982 | -0.42(-0.62%) |
May 19, 2009 | 67.08 | 67.64 | 66.80 | 66.99 | 5,654,971 | -0.08(-0.12%) |
May 18, 2009 | 65.84 | 67.15 | 65.73 | 67.07 | 4,450,801 | +1.83(+2.81%) |
May 15, 2009 | 65.75 | 66.20 | 64.82 | 65.24 | 6,277,059 | -0.52(-0.79%) |
May 14, 2009 | 65.29 | 66.28 | 65.10 | 65.76 | 6,423,971 | +0.45(+0.69%) |
May 13, 2009 | 65.98 | 66.20 | 65.08 | 65.31 | 8,424,661 | -1.61(-2.41%) |
May 12, 2009 | 67.37 | 67.52 | 66.09 | 66.92 | 6,581,847 | -0.12(-0.19%) |
May 11, 2009 | 67.45 | 67.71 | 66.96 | 67.05 | 7,378,421 | -1.33(-1.95%) |
May 08, 2009 | 67.73 | 68.56 | 67.25 | 68.38 | 6,315,926 | +1.61(+2.41%) |
May 07, 2009 | 68.45 | 68.50 | 66.41 | 66.78 | 10,294,852 | -0.95(-1.41%) |
May 06, 2009 | 67.42 | 67.81 | 66.64 | 67.73 | 8,660,549 | +1.15(+1.73%) |
May 05, 2009 | 66.62 | 66.86 | 66.09 | 66.58 | 7,828,188 | -0.28(-0.42%) |
May 04, 2009 | 65.15 | 66.89 | 65.01 | 66.86 | 4,803,522 | +2.22(+3.44%) |