Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 62.51 | 62.97 | 62.39 | 62.96 | 3,550,231 | +0.30(+0.49%) |
Aug 28, 2009 | 62.29 | 62.67 | 62.24 | 62.66 | 1,642,615 | +0.31(+0.50%) |
Aug 27, 2009 | 62.47 | 62.51 | 62.24 | 62.35 | 1,900,770 | -0.29(-0.46%) |
Aug 26, 2009 | 62.44 | 62.64 | 62.30 | 62.63 | 1,174,242 | +0.41(+0.66%) |
Aug 25, 2009 | 62.26 | 62.41 | 62.02 | 62.22 | 2,023,207 | +0.11(+0.17%) |
Aug 24, 2009 | 61.87 | 62.18 | 61.73 | 62.11 | 1,724,923 | +0.32(+0.51%) |
Aug 21, 2009 | 62.16 | 62.17 | 61.72 | 61.80 | 1,211,264 | -0.28(-0.45%) |
Aug 20, 2009 | 61.90 | 62.17 | 61.72 | 62.08 | 1,320,111 | +0.29(+0.47%) |
Aug 19, 2009 | 61.90 | 62.02 | 61.73 | 61.78 | 1,515,195 | +0.20(+0.32%) |
Aug 18, 2009 | 61.65 | 61.78 | 61.41 | 61.59 | 1,455,826 | +0.12(+0.19%) |
Aug 17, 2009 | 61.48 | 61.89 | 61.33 | 61.47 | 1,209,128 | -0.17(-0.28%) |
Aug 14, 2009 | 61.69 | 61.89 | 61.61 | 61.64 | 1,248,734 | -0.01(-0.02%) |
Aug 13, 2009 | 61.36 | 61.73 | 61.03 | 61.65 | 2,030,455 | +0.59(+0.97%) |
Aug 12, 2009 | 61.57 | 61.57 | 60.85 | 61.06 | 2,221,998 | -0.54(-0.87%) |
Aug 11, 2009 | 61.66 | 61.72 | 61.27 | 61.60 | 995,515 | +0.32(+0.52%) |
Aug 10, 2009 | 61.25 | 61.54 | 61.01 | 61.28 | 1,522,124 | +0.19(+0.31%) |
Aug 07, 2009 | 60.88 | 61.17 | 60.70 | 61.09 | 1,582,400 | -0.01(-0.02%) |
Aug 06, 2009 | 61.53 | 61.56 | 61.03 | 61.10 | 1,666,572 | -0.17(-0.27%) |
Aug 05, 2009 | 61.29 | 61.66 | 61.12 | 61.27 | 2,314,562 | +0.01(+0.02%) |
Aug 04, 2009 | 61.91 | 61.91 | 61.15 | 61.26 | 1,846,050 | -0.34(-0.55%) |
Aug 03, 2009 | 61.88 | 62.14 | 61.54 | 61.60 | 2,336,235 | -0.85(-1.35%) |
Jul 31, 2009 | 61.68 | 62.53 | 61.68 | 62.44 | 2,684,285 | +0.87(+1.41%) |
Jul 30, 2009 | 61.31 | 61.78 | 61.07 | 61.57 | 1,871,927 | +0.28(+0.45%) |
Jul 29, 2009 | 61.11 | 61.30 | 60.82 | 61.29 | 1,599,390 | +0.38(+0.63%) |
Jul 28, 2009 | 60.57 | 61.11 | 60.57 | 60.91 | 1,577,630 | +0.30(+0.50%) |
Jul 27, 2009 | 60.50 | 60.68 | 60.45 | 60.61 | 1,056,065 | -0.21(-0.34%) |
Jul 24, 2009 | 60.52 | 60.82 | 60.41 | 60.82 | 869 | +0.17(+0.28%) |
Jul 23, 2009 | 60.79 | 60.89 | 60.37 | 60.65 | 1,342,084 | -0.10(-0.17%) |
Jul 22, 2009 | 60.97 | 61.06 | 60.58 | 60.75 | 1,453,733 | -0.16(-0.26%) |
Jul 21, 2009 | 60.19 | 60.94 | 60.12 | 60.91 | 2,126,204 | +0.85(+1.41%) |
Jul 20, 2009 | 60.06 | 60.36 | 59.66 | 60.06 | 1,479,540 | +0.25(+0.41%) |
Jul 17, 2009 | 59.82 | 60.06 | 59.65 | 59.82 | 2,513,586 | -0.19(-0.31%) |
Jul 16, 2009 | 59.69 | 60.00 | 59.67 | 60.00 | 1,655,616 | +0.41(+0.69%) |
Jul 15, 2009 | 59.98 | 60.11 | 59.49 | 59.59 | 2,796,306 | -0.56(-0.92%) |
Jul 14, 2009 | 60.31 | 60.31 | 59.97 | 60.15 | 1,592,354 | -0.13(-0.22%) |
Jul 13, 2009 | 60.32 | 60.36 | 60.22 | 60.28 | 1,204,704 | -0.04(-0.06%) |
Jul 10, 2009 | 59.91 | 60.31 | 59.83 | 60.31 | 1,383,629 | +0.24(+0.40%) |
Jul 09, 2009 | 59.81 | 60.07 | 59.81 | 60.07 | 1,181,477 | +0.02(+0.04%) |
Jul 08, 2009 | 59.69 | 60.07 | 59.54 | 60.05 | 1,536,794 | +0.54(+0.91%) |
Jul 07, 2009 | 59.54 | 59.79 | 59.42 | 59.51 | 2,078,997 | -0.24(-0.40%) |
Jul 06, 2009 | 59.51 | 59.78 | 59.43 | 59.75 | 2,251,933 | +0.14(+0.24%) |
Jul 02, 2009 | 59.45 | 59.77 | 59.43 | 59.60 | 1,105,147 | +0.01(+0.01%) |
Jul 01, 2009 | 59.34 | 59.65 | 59.30 | 59.60 | 3,804,863 | -0.35(-0.58%) |
Jun 30, 2009 | 59.85 | 60.04 | 59.51 | 59.94 | 1,618,761 | -0.02(-0.03%) |
Jun 29, 2009 | 60.07 | 60.10 | 59.87 | 59.96 | 1,385,893 | -0.07(-0.11%) |
Jun 26, 2009 | 60.06 | 60.07 | 59.79 | 60.03 | 1,545,741 | +0.03(+0.05%) |
Jun 25, 2009 | 59.55 | 60.03 | 59.52 | 60.00 | 1,035,319 | +0.47(+0.78%) |
Jun 24, 2009 | 59.66 | 59.94 | 59.45 | 59.53 | 1,665,513 | -0.10(-0.16%) |
Jun 23, 2009 | 59.43 | 59.63 | 59.21 | 59.63 | 1,365,643 | +0.48(+0.81%) |
Jun 22, 2009 | 59.17 | 59.36 | 58.98 | 59.15 | 1,470,051 | +0.22(+0.37%) |
Jun 19, 2009 | 58.51 | 59.11 | 58.39 | 58.93 | 2,334,338 | +0.44(+0.76%) |
Jun 18, 2009 | 59.01 | 59.01 | 58.40 | 58.49 | 2,280,992 | -0.75(-1.27%) |
Jun 17, 2009 | 59.05 | 59.40 | 58.94 | 59.24 | 1,791,494 | +0.07(+0.12%) |
Jun 16, 2009 | 59.39 | 59.60 | 58.84 | 59.17 | 1,673,004 | -0.04(-0.06%) |
Jun 15, 2009 | 59.18 | 59.43 | 58.89 | 59.21 | 1,353,292 | +0.02(+0.03%) |
Jun 12, 2009 | 58.89 | 59.32 | 58.76 | 59.19 | 1,429,533 | +0.44(+0.74%) |
Jun 11, 2009 | 58.79 | 58.97 | 58.42 | 58.75 | 1,585,799 | +0.20(+0.35%) |
Jun 10, 2009 | 58.54 | 59.02 | 58.37 | 58.55 | 2,553,520 | -0.17(-0.30%) |
Jun 09, 2009 | 58.28 | 58.77 | 58.19 | 58.72 | 1,354,149 | +0.44(+0.76%) |
Jun 08, 2009 | 58.47 | 58.54 | 58.28 | 58.28 | 1,480,455 | -0.12(-0.20%) |
Jun 05, 2009 | 58.62 | 58.66 | 58.10 | 58.40 | 1,896,862 | -0.31(-0.53%) |
Jun 04, 2009 | 59.05 | 59.05 | 58.59 | 58.71 | 1,856,108 | -0.26(-0.44%) |
Jun 03, 2009 | 58.77 | 59.19 | 58.72 | 58.97 | 1,934,245 | +0.30(+0.51%) |
Jun 02, 2009 | 58.38 | 58.91 | 58.37 | 58.67 | 3,149,913 | +0.43(+0.74%) |