Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 64.31 | 65.03 | 62.31 | 62.55 | 3,450,610 | -1.94(-3.02%) |
Oct 29, 2009 | 64.01 | 65.15 | 63.49 | 64.49 | 3,180,771 | +1.21(+1.92%) |
Oct 28, 2009 | 64.11 | 64.91 | 63.06 | 63.28 | 3,319,643 | -1.07(-1.66%) |
Oct 27, 2009 | 66.22 | 66.39 | 64.25 | 64.35 | 4,064,237 | -1.79(-2.71%) |
Oct 26, 2009 | 66.38 | 68.05 | 65.85 | 66.14 | 2,435,155 | -0.21(-0.31%) |
Oct 23, 2009 | 67.23 | 67.39 | 66.02 | 66.34 | 3,328,837 | -1.60(-2.36%) |
Oct 22, 2009 | 68.47 | 68.48 | 66.60 | 67.94 | 2,693,927 | -0.56(-0.82%) |
Oct 21, 2009 | 70.12 | 70.85 | 68.37 | 68.50 | 2,549,545 | -1.78(-2.53%) |
Oct 20, 2009 | 69.35 | 70.41 | 69.30 | 70.28 | 3,974,314 | +1.45(+2.11%) |
Oct 19, 2009 | 69.11 | 69.41 | 68.59 | 68.83 | 2,423,176 | -0.05(-0.07%) |
Oct 16, 2009 | 68.92 | 69.42 | 68.41 | 68.88 | 3,330,405 | -0.75(-1.08%) |
Oct 15, 2009 | 68.68 | 69.81 | 68.37 | 69.63 | 3,481,969 | +0.54(+0.78%) |
Oct 14, 2009 | 68.12 | 69.18 | 67.90 | 69.09 | 3,526,109 | +1.81(+2.69%) |
Oct 13, 2009 | 66.76 | 67.30 | 65.90 | 67.28 | 2,929,580 | +0.49(+0.73%) |
Oct 12, 2009 | 67.07 | 67.35 | 66.33 | 66.79 | 1,764,490 | +0.12(+0.18%) |
Oct 09, 2009 | 67.21 | 67.55 | 66.34 | 66.67 | 2,841,106 | -0.59(-0.88%) |
Oct 08, 2009 | 66.03 | 67.89 | 65.58 | 67.26 | 8,108,000 | +1.69(+2.57%) |
Oct 07, 2009 | 64.50 | 65.68 | 64.09 | 65.58 | 2,860,018 | +0.97(+1.51%) |
Oct 06, 2009 | 65.03 | 66.23 | 64.02 | 64.60 | 3,580,147 | -0.32(-0.49%) |
Oct 05, 2009 | 63.49 | 65.10 | 63.06 | 64.92 | 3,652,475 | +1.61(+2.54%) |
Oct 02, 2009 | 62.99 | 63.83 | 62.34 | 63.31 | 3,904,901 | -0.09(-0.14%) |
Oct 01, 2009 | 65.00 | 65.48 | 63.21 | 63.40 | 4,845,581 | -1.33(-2.05%) |
Sep 30, 2009 | 64.53 | 65.49 | 63.43 | 64.73 | 4,122,177 | +0.15(+0.24%) |
Sep 29, 2009 | 65.43 | 65.68 | 64.42 | 64.57 | 2,998,875 | -0.46(-0.70%) |
Sep 28, 2009 | 63.26 | 65.68 | 63.19 | 65.03 | 3,844,454 | +1.89(+2.99%) |
Sep 25, 2009 | 64.42 | 64.99 | 62.73 | 63.14 | 3,477,717 | -1.73(-2.67%) |
Sep 24, 2009 | 64.79 | 65.59 | 63.93 | 64.87 | 3,626,823 | +0.09(+0.15%) |
Sep 23, 2009 | 65.80 | 66.26 | 64.73 | 64.78 | 3,414,821 | -0.76(-1.16%) |
Sep 22, 2009 | 65.50 | 66.11 | 65.40 | 65.53 | 3,402,663 | +0.49(+0.75%) |
Sep 21, 2009 | 65.16 | 65.40 | 63.89 | 65.04 | 3,367,393 | -0.50(-0.76%) |
Sep 18, 2009 | 66.12 | 66.17 | 64.97 | 65.54 | 4,989,494 | -0.25(-0.38%) |
Sep 17, 2009 | 65.78 | 67.54 | 65.01 | 65.79 | 6,977,883 | -1.69(-2.50%) |
Sep 16, 2009 | 68.85 | 68.85 | 66.60 | 67.48 | 5,165,205 | -0.96(-1.40%) |
Sep 15, 2009 | 68.29 | 68.84 | 67.57 | 68.43 | 5,414,037 | +0.56(+0.82%) |
Sep 14, 2009 | 66.26 | 67.97 | 66.00 | 67.87 | 5,885,201 | +1.34(+2.02%) |
Sep 11, 2009 | 65.35 | 67.38 | 65.33 | 66.53 | 12,894,441 | +4.01(+6.41%) |
Sep 10, 2009 | 62.10 | 62.56 | 61.41 | 62.52 | 2,810,355 | +0.53(+0.86%) |
Sep 09, 2009 | 61.71 | 62.26 | 61.06 | 61.99 | 4,102,284 | +0.96(+1.57%) |
Sep 08, 2009 | 61.67 | 61.91 | 60.17 | 61.03 | 3,564,487 | +0.06(+0.10%) |
Sep 04, 2009 | 60.13 | 61.05 | 60.08 | 60.97 | 2,279,087 | +0.96(+1.61%) |
Sep 03, 2009 | 59.58 | 60.08 | 58.71 | 60.01 | 2,275,353 | +1.06(+1.80%) |
Sep 02, 2009 | 59.16 | 59.93 | 58.56 | 58.95 | 3,534,152 | -0.42(-0.71%) |
Sep 01, 2009 | 59.24 | 61.39 | 59.10 | 59.37 | 6,283,505 | +0.25(+0.42%) |
Aug 31, 2009 | 59.51 | 59.72 | 58.77 | 59.12 | 2,117,713 | -0.99(-1.65%) |
Aug 28, 2009 | 59.49 | 60.47 | 59.24 | 60.11 | 3,830,757 | +1.14(+1.94%) |
Aug 27, 2009 | 58.40 | 59.27 | 57.10 | 58.97 | 3,236,300 | +0.66(+1.14%) |
Aug 26, 2009 | 58.71 | 59.10 | 57.99 | 58.31 | 2,392,194 | -0.43(-0.73%) |
Aug 25, 2009 | 58.86 | 59.63 | 58.60 | 58.74 | 3,160,686 | +0.36(+0.62%) |
Aug 24, 2009 | 58.50 | 59.18 | 58.20 | 58.38 | 2,124,486 | -0.03(-0.04%) |
Aug 21, 2009 | 57.40 | 58.64 | 57.04 | 58.40 | 3,447,916 | +1.52(+2.68%) |
Aug 20, 2009 | 56.30 | 57.13 | 56.22 | 56.88 | 1,990,895 | +0.39(+0.69%) |
Aug 19, 2009 | 56.10 | 56.83 | 55.24 | 56.49 | 2,401,786 | -0.10(-0.18%) |
Aug 18, 2009 | 55.31 | 56.79 | 55.22 | 56.59 | 3,137,384 | +1.17(+2.11%) |
Aug 17, 2009 | 56.23 | 56.23 | 54.67 | 55.42 | 2,737,685 | -1.38(-2.42%) |
Aug 14, 2009 | 57.47 | 57.77 | 55.92 | 56.80 | 2,127,194 | -0.77(-1.35%) |
Aug 13, 2009 | 57.95 | 57.95 | 56.59 | 57.57 | 2,454,045 | +0.46(+0.80%) |
Aug 12, 2009 | 56.79 | 57.82 | 56.39 | 57.12 | 2,845,707 | +0.35(+0.62%) |
Aug 11, 2009 | 57.38 | 57.65 | 56.47 | 56.77 | 3,713,088 | -0.99(-1.71%) |
Aug 10, 2009 | 57.36 | 58.38 | 57.36 | 57.76 | 3,185,399 | -0.64(-1.09%) |
Aug 07, 2009 | 57.82 | 59.18 | 57.59 | 58.39 | 5,612,865 | +1.28(+2.25%) |
Aug 06, 2009 | 58.33 | 58.33 | 56.94 | 57.11 | 3,727,473 | -0.87(-1.50%) |
Aug 05, 2009 | 58.98 | 59.22 | 57.56 | 57.98 | 3,970,876 | -0.91(-1.55%) |
Aug 04, 2009 | 58.95 | 59.21 | 58.36 | 58.89 | 3,613,620 | -0.37(-0.62%) |