Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Aug 03, 2009 | 58.81 | 59.70 | 58.09 | 59.26 | 3,022,640 | +0.89(+1.52%) |
Jul 31, 2009 | 57.98 | 58.94 | 57.74 | 58.38 | 2,945,111 | +0.40(+0.68%) |
Jul 30, 2009 | 57.26 | 59.04 | 56.83 | 57.98 | 4,067,909 | +1.40(+2.48%) |
Jul 29, 2009 | 56.06 | 57.37 | 55.61 | 56.58 | 2,993,050 | +0.12(+0.21%) |
Jul 28, 2009 | 56.73 | 57.41 | 56.02 | 56.46 | 3,386,394 | -0.46(-0.80%) |
Jul 27, 2009 | 56.36 | 57.33 | 55.50 | 56.91 | 3,499,391 | +1.00(+1.79%) |
Jul 24, 2009 | 54.80 | 55.93 | 54.61 | 55.91 | 3,904,891 | +0.64(+1.15%) |
Jul 23, 2009 | 52.74 | 55.64 | 52.49 | 55.28 | 5,327,197 | +2.10(+3.95%) |
Jul 22, 2009 | 51.50 | 53.54 | 51.22 | 53.18 | 3,447,597 | +1.14(+2.20%) |
Jul 21, 2009 | 53.35 | 53.46 | 51.30 | 52.03 | 3,955,418 | -1.05(-1.98%) |
Jul 20, 2009 | 52.21 | 53.17 | 51.85 | 53.08 | 3,751,601 | +1.05(+2.02%) |
Jul 17, 2009 | 52.76 | 53.55 | 51.78 | 52.03 | 6,349,188 | -1.14(-2.14%) |
Jul 16, 2009 | 49.17 | 53.79 | 49.11 | 53.17 | 11,353,590 | +3.81(+7.72%) |
Jul 15, 2009 | 48.45 | 49.43 | 48.24 | 49.36 | 5,448,061 | +1.57(+3.28%) |
Jul 14, 2009 | 47.99 | 48.26 | 46.97 | 47.79 | 2,611,609 | -0.22(-0.47%) |
Jul 13, 2009 | 47.03 | 48.01 | 47.01 | 48.01 | 3,019,972 | +0.79(+1.68%) |
Jul 10, 2009 | 46.18 | 47.50 | 46.18 | 47.22 | 2,729,600 | +0.82(+1.76%) |
Jul 09, 2009 | 46.11 | 46.90 | 45.92 | 46.41 | 2,820,852 | +0.49(+1.07%) |
Jul 08, 2009 | 47.15 | 48.11 | 45.24 | 45.92 | 6,309,717 | -0.83(-1.77%) |
Jul 07, 2009 | 48.13 | 48.13 | 46.73 | 46.74 | 3,264,910 | -1.48(-3.07%) |
Jul 06, 2009 | 46.57 | 48.31 | 46.45 | 48.22 | 5,977,221 | +1.48(+3.17%) |
Jul 02, 2009 | 47.46 | 47.80 | 46.53 | 46.74 | 3,591,873 | -1.60(-3.31%) |