Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 70.75 | 70.79 | 68.67 | 69.66 | 2,694,246 | -0.58(-0.83%) |
Sep 29, 2009 | 67.94 | 70.82 | 67.79 | 70.25 | 3,624,968 | +2.23(+3.28%) |
Sep 28, 2009 | 66.60 | 68.23 | 66.45 | 68.02 | 1,260,392 | +1.47(+2.20%) |
Sep 25, 2009 | 66.70 | 67.25 | 65.67 | 66.55 | 1,796,505 | -0.28(-0.43%) |
Sep 24, 2009 | 67.99 | 68.07 | 66.44 | 66.83 | 1,497,270 | -1.16(-1.71%) |
Sep 23, 2009 | 69.52 | 69.85 | 67.45 | 67.99 | 1,879,722 | -1.58(-2.27%) |
Sep 22, 2009 | 69.11 | 69.65 | 68.55 | 69.58 | 1,713,728 | +1.62(+2.38%) |
Sep 21, 2009 | 67.37 | 68.29 | 66.57 | 67.96 | 1,772,671 | -0.59(-0.86%) |
Sep 18, 2009 | 70.01 | 70.01 | 67.64 | 68.55 | 3,107,194 | -1.00(-1.44%) |
Sep 17, 2009 | 70.23 | 70.77 | 69.02 | 69.55 | 3,105,724 | -0.28(-0.41%) |
Sep 16, 2009 | 69.16 | 70.94 | 68.64 | 69.83 | 3,389,244 | +0.77(+1.12%) |
Sep 15, 2009 | 68.87 | 69.22 | 67.63 | 69.06 | 2,616,203 | +0.43(+0.63%) |
Sep 14, 2009 | 67.43 | 68.74 | 67.18 | 68.63 | 2,096,022 | +0.32(+0.47%) |
Sep 11, 2009 | 69.05 | 69.80 | 67.49 | 68.31 | 3,484,347 | -0.61(-0.88%) |
Sep 10, 2009 | 66.86 | 69.10 | 66.27 | 68.91 | 3,325,216 | +2.55(+3.84%) |
Sep 09, 2009 | 67.02 | 67.32 | 65.79 | 66.37 | 3,711,763 | -0.59(-0.88%) |
Sep 08, 2009 | 65.89 | 67.28 | 65.89 | 66.96 | 3,047,656 | +2.28(+3.53%) |
Sep 04, 2009 | 63.22 | 64.92 | 63.10 | 64.68 | 1,802,380 | +1.19(+1.87%) |
Sep 03, 2009 | 63.46 | 63.65 | 62.82 | 63.49 | 2,708,413 | +0.58(+0.93%) |
Sep 02, 2009 | 63.84 | 64.48 | 62.52 | 62.90 | 2,692,913 | -0.99(-1.55%) |
Sep 01, 2009 | 65.02 | 66.32 | 63.70 | 63.89 | 2,688,773 | -1.32(-2.02%) |
Aug 31, 2009 | 64.89 | 65.23 | 64.18 | 65.21 | 2,351,536 | -0.98(-1.48%) |
Aug 28, 2009 | 67.23 | 67.36 | 65.65 | 66.19 | 1,851,458 | -0.20(-0.31%) |
Aug 27, 2009 | 66.02 | 66.62 | 64.69 | 66.40 | 2,041,496 | -0.09(-0.13%) |
Aug 26, 2009 | 65.19 | 66.56 | 65.03 | 66.48 | 2,973,385 | +0.60(+0.91%) |
Aug 25, 2009 | 67.30 | 67.32 | 64.94 | 65.89 | 2,523,596 | -0.89(-1.33%) |
Aug 24, 2009 | 65.93 | 67.20 | 65.85 | 66.78 | 2,126,453 | +1.14(+1.73%) |
Aug 21, 2009 | 64.84 | 65.89 | 64.61 | 65.64 | 2,334,554 | +1.72(+2.69%) |
Aug 20, 2009 | 63.57 | 64.33 | 63.19 | 63.92 | 1,882,384 | +0.31(+0.48%) |
Aug 19, 2009 | 61.23 | 64.20 | 61.00 | 63.61 | 2,444,678 | +1.29(+2.07%) |
Aug 18, 2009 | 61.74 | 62.77 | 61.35 | 62.32 | 2,039,354 | +0.67(+1.08%) |
Aug 17, 2009 | 62.00 | 62.29 | 61.10 | 61.65 | 2,217,511 | -2.26(-3.53%) |
Aug 14, 2009 | 65.59 | 65.59 | 63.22 | 63.91 | 1,971,116 | -1.90(-2.89%) |
Aug 13, 2009 | 64.97 | 65.96 | 64.22 | 65.81 | 2,160,753 | +1.46(+2.27%) |
Aug 12, 2009 | 63.50 | 65.11 | 63.02 | 64.35 | 1,909,417 | +1.18(+1.87%) |
Aug 11, 2009 | 64.91 | 64.91 | 62.86 | 63.17 | 2,275,242 | -1.68(-2.60%) |
Aug 10, 2009 | 65.34 | 65.38 | 64.20 | 64.86 | 1,596,879 | -0.08(-0.12%) |
Aug 07, 2009 | 65.94 | 66.00 | 63.88 | 64.94 | 2,806,279 | -0.38(-0.58%) |
Aug 06, 2009 | 65.78 | 66.21 | 64.55 | 65.32 | 1,923,726 | -0.56(-0.85%) |
Aug 05, 2009 | 66.00 | 66.40 | 65.35 | 65.88 | 2,546,024 | -0.93(-1.39%) |
Aug 04, 2009 | 66.69 | 67.48 | 65.72 | 66.80 | 2,555,305 | -0.66(-0.98%) |
Aug 03, 2009 | 67.15 | 67.81 | 66.75 | 67.47 | 3,094,130 | +1.93(+2.94%) |
Jul 31, 2009 | 64.84 | 65.82 | 64.07 | 65.54 | 3,322,439 | +0.01(+0.02%) |
Jul 30, 2009 | 66.29 | 66.43 | 64.52 | 65.53 | 3,434,219 | -0.59(-0.89%) |
Jul 29, 2009 | 66.32 | 66.54 | 64.76 | 66.12 | 5,227,435 | -1.72(-2.54%) |
Jul 28, 2009 | 67.79 | 68.10 | 66.78 | 67.84 | 5,129,382 | -0.62(-0.91%) |
Jul 27, 2009 | 67.11 | 68.85 | 66.85 | 68.46 | 3,359,733 | +0.54(+0.79%) |
Jul 24, 2009 | 66.72 | 68.06 | 65.64 | 67.92 | 1,122 | +0.62(+0.92%) |
Jul 23, 2009 | 63.09 | 67.35 | 63.09 | 67.30 | 5,606,433 | +3.19(+4.98%) |
Jul 22, 2009 | 63.64 | 64.62 | 62.79 | 64.11 | 3,245,891 | -0.46(-0.71%) |
Jul 21, 2009 | 64.24 | 65.40 | 63.49 | 64.57 | 3,319,009 | +1.02(+1.61%) |
Jul 20, 2009 | 63.01 | 63.60 | 61.87 | 63.54 | 2,843,514 | +1.52(+2.45%) |
Jul 17, 2009 | 61.64 | 62.36 | 60.96 | 62.03 | 2,870,663 | +0.57(+0.93%) |
Jul 16, 2009 | 60.02 | 61.77 | 59.56 | 61.46 | 2,547,755 | +0.92(+1.52%) |
Jul 15, 2009 | 59.74 | 60.65 | 59.31 | 60.54 | 2,955,675 | +1.95(+3.34%) |
Jul 14, 2009 | 57.98 | 58.75 | 57.24 | 58.59 | 3,031,364 | +1.10(+1.92%) |
Jul 13, 2009 | 56.86 | 57.49 | 55.22 | 57.48 | 2,536,100 | +0.63(+1.12%) |
Jul 10, 2009 | 55.86 | 57.04 | 55.43 | 56.85 | 2,620,196 | -0.08(-0.14%) |
Jul 09, 2009 | 56.75 | 57.76 | 55.83 | 56.93 | 4,002,094 | +0.89(+1.59%) |
Jul 08, 2009 | 55.38 | 56.44 | 54.28 | 56.04 | 4,285,853 | +0.46(+0.83%) |
Jul 07, 2009 | 57.60 | 57.60 | 55.49 | 55.58 | 3,970,500 | -1.96(-3.41%) |
Jul 06, 2009 | 55.98 | 57.71 | 55.28 | 57.54 | 4,693,988 | +0.88(+1.54%) |
Jul 02, 2009 | 58.40 | 58.51 | 56.67 | 56.67 | 3,740,811 | -3.03(-5.07%) |