Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 72.61 | 73.16 | 72.39 | 72.73 | 4,678,073 | +0.09(+0.12%) |
Jul 30, 2009 | 72.72 | 73.44 | 72.54 | 72.64 | 4,445,152 | +0.82(+1.14%) |
Jul 29, 2009 | 71.68 | 72.05 | 71.35 | 71.82 | 5,014,498 | -0.35(-0.49%) |
Jul 28, 2009 | 71.86 | 72.37 | 71.42 | 72.17 | 4,093,435 | +0.07(+0.10%) |
Jul 27, 2009 | 72.04 | 72.41 | 71.62 | 72.10 | 7,673,890 | -0.06(-0.08%) |
Jul 24, 2009 | 71.45 | 72.19 | 71.14 | 72.16 | 11,978,731 | +0.32(+0.44%) |
Jul 23, 2009 | 70.35 | 72.16 | 70.30 | 71.84 | 3,976,188 | +1.55(+2.21%) |
Jul 22, 2009 | 69.91 | 70.71 | 69.82 | 70.29 | 4,851,282 | +0.04(+0.05%) |
Jul 21, 2009 | 70.52 | 70.56 | 69.47 | 70.25 | 4,936,324 | +0.34(+0.48%) |
Jul 20, 2009 | 69.66 | 70.10 | 69.29 | 69.91 | 5,249,496 | +0.62(+0.90%) |
Jul 17, 2009 | 69.17 | 69.39 | 68.83 | 69.29 | 3,722,120 | +0.03(+0.04%) |
Jul 16, 2009 | 68.43 | 69.53 | 68.29 | 69.26 | 3,300,869 | +0.62(+0.90%) |
Jul 15, 2009 | 67.56 | 68.79 | 67.46 | 68.65 | 4,486,401 | +1.94(+2.90%) |
Jul 14, 2009 | 66.46 | 66.72 | 66.02 | 66.71 | 9,377,488 | +0.42(+0.63%) |
Jul 13, 2009 | 65.09 | 66.33 | 65.05 | 66.29 | 4,356,463 | +1.57(+2.42%) |
Jul 10, 2009 | 64.52 | 65.09 | 64.27 | 64.72 | 6,442,907 | -0.19(-0.29%) |
Jul 09, 2009 | 65.14 | 65.40 | 64.69 | 64.91 | 6,587,637 | +0.16(+0.25%) |
Jul 08, 2009 | 65.12 | 65.33 | 64.02 | 64.75 | 9,293,961 | -0.03(-0.05%) |
Jul 07, 2009 | 65.97 | 66.14 | 64.76 | 64.78 | 6,330,090 | -1.30(-1.96%) |
Jul 06, 2009 | 65.44 | 66.16 | 65.24 | 66.08 | 7,652,882 | +0.02(+0.03%) |
Jul 02, 2009 | 67.06 | 67.07 | 66.04 | 66.06 | 5,274,348 | -1.88(-2.76%) |
Jul 01, 2009 | 67.92 | 68.59 | 67.85 | 67.93 | 10,499,071 | +0.29(+0.42%) |
Jun 30, 2009 | 68.22 | 68.45 | 67.14 | 67.65 | 6,475,661 | -0.54(-0.80%) |
Jun 29, 2009 | 67.75 | 68.28 | 67.39 | 68.19 | 4,797,251 | +0.71(+1.05%) |
Jun 26, 2009 | 67.52 | 67.86 | 67.16 | 67.48 | 10,343,334 | -0.21(-0.31%) |
Jun 25, 2009 | 66.78 | 67.79 | 66.68 | 67.69 | 6,574,950 | +1.40(+2.11%) |
Jun 24, 2009 | 66.34 | 67.00 | 65.92 | 66.29 | 4,807,161 | +0.55(+0.84%) |
Jun 23, 2009 | 65.84 | 66.12 | 65.36 | 65.74 | 7,737,941 | -0.29(-0.43%) |
Jun 22, 2009 | 67.40 | 67.43 | 66.02 | 66.03 | 8,268,485 | -2.06(-3.03%) |
Jun 19, 2009 | 68.46 | 68.56 | 67.70 | 68.09 | 4,460,392 | +0.39(+0.57%) |
Jun 18, 2009 | 67.44 | 68.15 | 67.13 | 67.70 | 3,810,235 | +0.40(+0.59%) |
Jun 17, 2009 | 67.41 | 67.89 | 66.80 | 67.30 | 7,661,243 | -0.12(-0.18%) |
Jun 16, 2009 | 68.54 | 68.61 | 67.34 | 67.43 | 7,983,717 | -0.91(-1.33%) |
Jun 15, 2009 | 69.09 | 69.13 | 67.97 | 68.34 | 4,035,744 | -1.62(-2.32%) |
Jun 12, 2009 | 69.41 | 69.96 | 69.14 | 69.96 | 3,433,220 | +0.23(+0.33%) |
Jun 11, 2009 | 69.62 | 70.69 | 69.58 | 69.73 | 3,975,506 | +0.31(+0.44%) |
Jun 10, 2009 | 70.21 | 70.24 | 68.55 | 69.42 | 4,251,053 | -0.19(-0.27%) |
Jun 09, 2009 | 69.63 | 69.97 | 69.16 | 69.61 | 4,731,579 | +0.32(+0.47%) |
Jun 08, 2009 | 68.91 | 69.94 | 68.44 | 69.29 | 4,433,330 | -0.28(-0.40%) |
Jun 05, 2009 | 70.27 | 70.36 | 68.98 | 69.57 | 8,023,003 | +0.03(+0.04%) |
Jun 04, 2009 | 69.13 | 69.62 | 68.62 | 69.54 | 4,579,826 | +0.65(+0.94%) |
Jun 03, 2009 | 69.18 | 69.23 | 68.22 | 68.89 | 9,248,785 | -0.88(-1.26%) |
Jun 02, 2009 | 69.47 | 70.14 | 69.26 | 69.77 | 6,598,434 | +0.09(+0.12%) |
Jun 01, 2009 | 68.87 | 69.99 | 68.71 | 69.69 | 5,257,598 | +1.62(+2.38%) |
May 29, 2009 | 67.23 | 68.21 | 66.69 | 68.07 | 9,582,409 | +1.23(+1.84%) |
May 28, 2009 | 66.48 | 67.15 | 65.51 | 66.83 | 5,530,387 | +0.91(+1.38%) |
May 27, 2009 | 67.25 | 67.46 | 65.84 | 65.92 | 6,870,422 | -1.25(-1.87%) |
May 26, 2009 | 64.96 | 67.32 | 64.95 | 67.18 | 6,551,097 | +1.75(+2.67%) |
May 22, 2009 | 65.78 | 66.19 | 65.22 | 65.43 | 7,319,264 | -0.13(-0.20%) |
May 21, 2009 | 65.77 | 66.04 | 64.91 | 65.56 | 5,451,982 | -1.00(-1.50%) |
May 20, 2009 | 67.63 | 68.24 | 66.49 | 66.56 | 7,820,892 | -0.42(-0.62%) |
May 19, 2009 | 67.07 | 67.63 | 66.80 | 66.98 | 5,655,630 | -0.08(-0.12%) |
May 18, 2009 | 65.84 | 67.14 | 65.73 | 67.06 | 4,451,319 | +1.83(+2.81%) |
May 15, 2009 | 65.74 | 66.19 | 64.81 | 65.23 | 6,277,790 | -0.52(-0.79%) |
May 14, 2009 | 65.29 | 66.27 | 65.10 | 65.75 | 6,424,719 | +0.45(+0.69%) |
May 13, 2009 | 65.97 | 66.19 | 65.07 | 65.30 | 8,425,642 | -1.61(-2.41%) |
May 12, 2009 | 67.36 | 67.52 | 66.08 | 66.91 | 6,582,613 | -0.12(-0.19%) |
May 11, 2009 | 67.44 | 67.71 | 66.95 | 67.04 | 7,379,280 | -1.33(-1.95%) |
May 08, 2009 | 67.72 | 68.55 | 67.24 | 68.37 | 6,316,662 | +1.61(+2.41%) |
May 07, 2009 | 68.44 | 68.49 | 66.40 | 66.77 | 10,296,051 | -0.95(-1.41%) |
May 06, 2009 | 67.41 | 67.80 | 66.64 | 67.72 | 8,661,558 | +1.15(+1.73%) |
May 05, 2009 | 66.61 | 66.86 | 66.08 | 66.57 | 7,829,100 | -0.28(-0.42%) |
May 04, 2009 | 65.14 | 66.88 | 65.00 | 66.85 | 4,804,081 | +2.22(+3.44%) |