Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
May 01, 2009 | 64.33 | 64.87 | 63.78 | 64.63 | 4,953,003 | +0.35(+0.55%) |
Apr 30, 2009 | 65.12 | 65.46 | 63.95 | 64.28 | 14,361,468 | +0.03(+0.04%) |
Apr 29, 2009 | 63.64 | 64.97 | 63.48 | 64.25 | 6,042,717 | +1.30(+2.06%) |
Apr 28, 2009 | 62.48 | 63.68 | 62.35 | 62.95 | 6,763,918 | -0.21(-0.33%) |
Apr 27, 2009 | 63.01 | 63.98 | 62.90 | 63.16 | 6,257,911 | -0.56(-0.87%) |
Apr 24, 2009 | 63.28 | 64.20 | 63.04 | 63.72 | 5,525,841 | +0.93(+1.48%) |
Apr 23, 2009 | 62.29 | 62.83 | 61.50 | 62.79 | 7,317,977 | +0.61(+0.98%) |
Apr 22, 2009 | 61.99 | 63.49 | 61.82 | 62.18 | 12,322,696 | -0.32(-0.50%) |
Apr 21, 2009 | 60.90 | 62.61 | 60.86 | 62.49 | 9,002,727 | +1.11(+1.80%) |
Apr 20, 2009 | 62.93 | 63.00 | 61.28 | 61.38 | 4,338,408 | -2.63(-4.11%) |
Apr 17, 2009 | 63.84 | 64.45 | 63.34 | 64.02 | 5,268,098 | +0.37(+0.59%) |
Apr 16, 2009 | 63.19 | 64.08 | 62.35 | 63.64 | 5,772,872 | +0.95(+1.51%) |
Apr 15, 2009 | 61.63 | 62.81 | 61.47 | 62.70 | 5,375,732 | +0.67(+1.08%) |
Apr 14, 2009 | 62.54 | 63.06 | 61.83 | 62.03 | 7,123,583 | -1.12(-1.78%) |
Apr 13, 2009 | 62.46 | 63.62 | 62.20 | 63.15 | 5,494,828 | +0.07(+0.12%) |
Apr 09, 2009 | 62.27 | 63.09 | 62.02 | 63.08 | 6,487,713 | +2.42(+3.99%) |
Apr 08, 2009 | 60.35 | 60.99 | 59.97 | 60.66 | 6,264,485 | +0.66(+1.10%) |
Apr 07, 2009 | 60.45 | 60.77 | 59.94 | 60.00 | 6,969,980 | -1.43(-2.33%) |
Apr 06, 2009 | 61.30 | 61.62 | 60.52 | 61.43 | 6,884,893 | -0.51(-0.83%) |
Apr 03, 2009 | 61.39 | 61.97 | 60.79 | 61.94 | 9,296,216 | +0.60(+0.98%) |
Apr 02, 2009 | 61.08 | 62.22 | 60.84 | 61.34 | 13,768,470 | +1.74(+2.92%) |