Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 65.77 | 65.82 | 62.34 | 62.82 | 29,475,026 | -2.69(-4.10%) |
Oct 29, 2009 | 64.05 | 66.04 | 63.70 | 65.51 | 18,982,594 | +1.98(+3.12%) |
Oct 28, 2009 | 65.07 | 65.29 | 63.22 | 63.52 | 24,335,740 | -2.25(-3.42%) |
Oct 27, 2009 | 66.39 | 66.70 | 65.46 | 65.77 | 19,846,398 | -0.35(-0.53%) |
Oct 26, 2009 | 67.14 | 68.06 | 65.33 | 66.12 | 21,845,622 | -0.84(-1.25%) |
Oct 23, 2009 | 66.79 | 67.05 | 66.56 | 66.96 | 19,995,498 | -0.62(-0.91%) |
Oct 22, 2009 | 68.28 | 68.64 | 66.56 | 67.58 | 28,392,802 | -0.84(-1.22%) |
Oct 21, 2009 | 68.33 | 70.26 | 68.28 | 68.41 | 21,937,496 | -0.22(-0.32%) |
Oct 20, 2009 | 68.37 | 68.77 | 68.28 | 68.64 | 22,936,262 | -1.15(-1.64%) |
Oct 19, 2009 | 70.71 | 71.06 | 69.60 | 69.78 | 22,511,574 | -1.06(-1.49%) |
Oct 16, 2009 | 72.03 | 72.29 | 69.82 | 70.84 | 41,389,636 | -3.13(-4.23%) |
Oct 15, 2009 | 73.97 | 74.19 | 72.60 | 73.97 | 20,937,128 | -0.22(-0.30%) |
Oct 14, 2009 | 73.88 | 74.32 | 73.08 | 74.19 | 20,999,898 | +1.98(+2.75%) |
Oct 13, 2009 | 71.89 | 72.86 | 70.84 | 72.20 | 16,025,740 | +0.26(+0.37%) |
Oct 12, 2009 | 72.20 | 72.64 | 71.67 | 71.94 | 13,300,965 | +0.66(+0.93%) |
Oct 09, 2009 | 71.37 | 72.12 | 70.93 | 71.28 | 15,982,218 | -0.18(-0.25%) |
Oct 08, 2009 | 72.51 | 72.91 | 71.37 | 71.45 | 17,551,572 | +0.26(+0.37%) |
Oct 07, 2009 | 70.62 | 71.89 | 70.09 | 71.19 | 13,804,639 | +0.35(+0.50%) |
Oct 06, 2009 | 71.10 | 72.25 | 70.49 | 70.84 | 21,716,262 | +1.10(+1.58%) |
Oct 05, 2009 | 68.68 | 70.09 | 68.33 | 69.74 | 16,813,250 | +2.07(+3.06%) |
Oct 02, 2009 | 68.06 | 68.99 | 66.74 | 67.67 | 30,211,568 | -2.69(-3.82%) |
Oct 01, 2009 | 71.85 | 72.20 | 70.26 | 70.35 | 25,748,652 | -1.98(-2.74%) |
Sep 30, 2009 | 74.14 | 74.27 | 71.85 | 72.34 | 27,404,334 | -1.28(-1.74%) |
Sep 29, 2009 | 74.49 | 75.29 | 73.44 | 73.61 | 18,325,626 | -0.35(-0.48%) |
Sep 28, 2009 | 72.56 | 74.49 | 72.42 | 73.97 | 16,732,837 | +1.85(+2.57%) |
Sep 25, 2009 | 72.03 | 73.00 | 70.75 | 72.12 | 23,547,808 | -0.93(-1.27%) |
Sep 24, 2009 | 75.15 | 75.64 | 71.98 | 73.04 | 27,956,004 | -1.85(-2.47%) |
Sep 23, 2009 | 75.64 | 77.09 | 74.67 | 74.89 | 30,490,980 | -0.04(-0.06%) |
Sep 22, 2009 | 75.15 | 75.73 | 74.49 | 74.93 | 21,761,050 | +1.10(+1.49%) |
Sep 21, 2009 | 72.38 | 74.41 | 71.54 | 73.83 | 24,776,246 | +1.15(+1.58%) |
Sep 18, 2009 | 74.36 | 74.36 | 72.38 | 72.69 | 27,926,208 | -2.78(-3.68%) |
Sep 17, 2009 | 74.76 | 77.18 | 72.03 | 75.46 | 57,883,440 | +1.64(+2.22%) |
Sep 16, 2009 | 72.20 | 75.68 | 71.94 | 73.82 | 60,906,728 | +3.34(+4.74%) |
Sep 15, 2009 | 68.24 | 71.15 | 68.19 | 70.49 | 47,463,532 | +2.86(+4.23%) |
Sep 14, 2009 | 64.10 | 67.89 | 63.44 | 67.62 | 31,589,050 | +3.00(+4.64%) |
Sep 11, 2009 | 65.51 | 65.99 | 64.45 | 64.63 | 22,976,526 | -0.57(-0.88%) |
Sep 10, 2009 | 65.73 | 65.82 | 63.97 | 65.20 | 27,201,640 | -0.31(-0.47%) |
Sep 09, 2009 | 65.11 | 66.21 | 64.36 | 65.51 | 34,956,344 | +1.63(+2.55%) |
Sep 08, 2009 | 63.97 | 64.71 | 63.26 | 63.88 | 32,450,306 | +2.78(+4.54%) |
Sep 04, 2009 | 59.38 | 61.23 | 58.59 | 61.10 | 17,531,340 | +1.85(+3.12%) |
Sep 03, 2009 | 58.81 | 59.38 | 58.55 | 59.25 | 12,356,958 | +1.10(+1.89%) |
Sep 02, 2009 | 58.19 | 58.68 | 57.40 | 58.15 | 15,975,880 | -0.53(-0.90%) |
Sep 01, 2009 | 60.53 | 61.15 | 58.59 | 58.68 | 23,476,826 | -2.56(-4.17%) |
Aug 31, 2009 | 61.41 | 61.58 | 60.57 | 61.23 | 15,229,197 | -0.79(-1.28%) |
Aug 28, 2009 | 63.22 | 63.30 | 61.59 | 62.03 | 16,771,566 | -0.48(-0.78%) |
Aug 27, 2009 | 62.16 | 62.78 | 61.45 | 62.51 | 14,482,127 | +0.35(+0.57%) |
Aug 26, 2009 | 62.73 | 63.00 | 61.74 | 62.16 | 15,118,885 | -0.84(-1.33%) |
Aug 25, 2009 | 62.69 | 63.61 | 62.56 | 63.00 | 16,948,122 | +0.44(+0.70%) |
Aug 24, 2009 | 63.26 | 63.88 | 61.89 | 62.56 | 19,424,780 | -0.04(-0.07%) |
Aug 21, 2009 | 62.38 | 62.92 | 61.67 | 62.60 | 20,570,166 | +1.76(+2.90%) |
Aug 20, 2009 | 60.18 | 61.15 | 59.78 | 60.84 | 14,498,436 | +1.23(+2.07%) |
Aug 19, 2009 | 58.72 | 60.00 | 58.55 | 59.60 | 13,695,134 | -0.26(-0.44%) |
Aug 18, 2009 | 59.60 | 60.13 | 59.25 | 59.87 | 13,645,282 | +1.59(+2.72%) |
Aug 17, 2009 | 58.81 | 59.12 | 57.97 | 58.28 | 18,440,098 | -3.04(-4.96%) |
Aug 14, 2009 | 62.16 | 62.34 | 60.66 | 61.32 | 14,907,714 | -1.81(-2.86%) |
Aug 13, 2009 | 63.35 | 63.52 | 61.41 | 63.13 | 19,009,120 | +0.88(+1.42%) |
Aug 12, 2009 | 60.79 | 63.17 | 60.26 | 62.25 | 20,954,694 | +0.62(+1.00%) |
Aug 11, 2009 | 63.61 | 63.83 | 61.08 | 61.63 | 23,310,384 | -2.56(-3.98%) |
Aug 10, 2009 | 64.41 | 65.33 | 63.39 | 64.19 | 19,444,010 | -0.57(-0.88%) |
Aug 07, 2009 | 64.01 | 65.55 | 63.39 | 64.76 | 21,746,498 | +1.72(+2.73%) |
Aug 06, 2009 | 62.51 | 63.57 | 61.76 | 63.04 | 27,279,018 | +1.41(+2.29%) |
Aug 05, 2009 | 61.01 | 62.12 | 60.93 | 61.63 | 22,623,632 | +0.75(+1.23%) |
Aug 04, 2009 | 60.18 | 60.88 | 58.99 | 60.88 | 25,940,888 | +0.53(+0.88%) |