Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 64.52 | 65.48 | 63.43 | 64.72 | 4,122,753 | +0.15(+0.24%) |
Sep 29, 2009 | 65.42 | 65.67 | 64.41 | 64.56 | 2,999,293 | -0.46(-0.70%) |
Sep 28, 2009 | 63.25 | 65.67 | 63.18 | 65.02 | 3,844,990 | +1.89(+2.99%) |
Sep 25, 2009 | 64.42 | 64.98 | 62.72 | 63.13 | 3,478,203 | -1.73(-2.67%) |
Sep 24, 2009 | 64.79 | 65.58 | 63.92 | 64.86 | 3,627,330 | +0.09(+0.15%) |
Sep 23, 2009 | 65.79 | 66.25 | 64.72 | 64.77 | 3,415,298 | -0.76(-1.16%) |
Sep 22, 2009 | 65.50 | 66.10 | 65.39 | 65.53 | 3,403,138 | +0.49(+0.75%) |
Sep 21, 2009 | 65.15 | 65.39 | 63.88 | 65.03 | 3,367,863 | -0.50(-0.76%) |
Sep 18, 2009 | 66.11 | 66.16 | 64.96 | 65.53 | 4,990,191 | -0.25(-0.38%) |
Sep 17, 2009 | 65.77 | 67.53 | 65.00 | 65.78 | 6,978,857 | -1.69(-2.50%) |
Sep 16, 2009 | 68.84 | 68.84 | 66.59 | 67.47 | 5,165,926 | -0.95(-1.40%) |
Sep 15, 2009 | 68.28 | 68.83 | 67.56 | 68.42 | 5,414,793 | +0.56(+0.82%) |
Sep 14, 2009 | 66.25 | 67.96 | 65.99 | 67.87 | 5,886,023 | +1.34(+2.02%) |
Sep 11, 2009 | 65.34 | 67.37 | 65.32 | 66.52 | 12,896,241 | +4.01(+6.41%) |
Sep 10, 2009 | 62.09 | 62.55 | 61.40 | 62.51 | 2,810,747 | +0.53(+0.86%) |
Sep 09, 2009 | 61.71 | 62.26 | 61.05 | 61.98 | 4,102,857 | +0.96(+1.56%) |
Sep 08, 2009 | 61.66 | 61.90 | 60.17 | 61.03 | 3,564,985 | +0.06(+0.10%) |
Sep 04, 2009 | 60.12 | 61.04 | 60.07 | 60.97 | 2,279,405 | +0.96(+1.61%) |
Sep 03, 2009 | 59.57 | 60.07 | 58.70 | 60.00 | 2,275,671 | +1.06(+1.80%) |
Sep 02, 2009 | 59.15 | 59.92 | 58.56 | 58.94 | 3,534,645 | -0.42(-0.71%) |
Sep 01, 2009 | 59.24 | 61.38 | 59.09 | 59.36 | 6,284,382 | +0.25(+0.42%) |
Aug 31, 2009 | 59.50 | 59.71 | 58.76 | 59.12 | 2,118,009 | -0.99(-1.65%) |
Aug 28, 2009 | 59.49 | 60.46 | 59.24 | 60.10 | 3,831,292 | +1.14(+1.94%) |
Aug 27, 2009 | 58.39 | 59.26 | 57.09 | 58.96 | 3,236,752 | +0.66(+1.14%) |
Aug 26, 2009 | 58.70 | 59.09 | 57.98 | 58.30 | 2,392,528 | -0.43(-0.73%) |
Aug 25, 2009 | 58.85 | 59.62 | 58.59 | 58.73 | 3,161,128 | +0.36(+0.62%) |
Aug 24, 2009 | 58.50 | 59.17 | 58.19 | 58.37 | 2,124,783 | -0.03(-0.04%) |
Aug 21, 2009 | 57.39 | 58.63 | 57.03 | 58.39 | 3,448,398 | +1.52(+2.68%) |
Aug 20, 2009 | 56.29 | 57.12 | 56.21 | 56.87 | 1,991,173 | +0.39(+0.69%) |
Aug 19, 2009 | 56.10 | 56.83 | 55.24 | 56.48 | 2,402,121 | -0.10(-0.18%) |
Aug 18, 2009 | 55.30 | 56.78 | 55.21 | 56.59 | 3,137,822 | +1.17(+2.11%) |
Aug 17, 2009 | 56.22 | 56.22 | 54.67 | 55.42 | 2,738,067 | -1.38(-2.42%) |
Aug 14, 2009 | 57.46 | 57.76 | 55.91 | 56.79 | 2,127,491 | -0.77(-1.35%) |
Aug 13, 2009 | 57.95 | 57.95 | 56.59 | 57.57 | 2,454,387 | +0.46(+0.80%) |
Aug 12, 2009 | 56.78 | 57.81 | 56.38 | 57.11 | 2,846,104 | +0.35(+0.62%) |
Aug 11, 2009 | 57.37 | 57.64 | 56.47 | 56.76 | 3,713,606 | -0.99(-1.71%) |
Aug 10, 2009 | 57.35 | 58.37 | 57.35 | 57.75 | 3,185,844 | -0.64(-1.09%) |
Aug 07, 2009 | 57.82 | 59.17 | 57.58 | 58.38 | 5,613,649 | +1.28(+2.24%) |
Aug 06, 2009 | 58.32 | 58.32 | 56.93 | 57.10 | 3,727,993 | -0.87(-1.50%) |
Aug 05, 2009 | 58.97 | 59.21 | 57.55 | 57.97 | 3,971,430 | -0.91(-1.55%) |
Aug 04, 2009 | 58.94 | 59.20 | 58.35 | 58.88 | 3,614,125 | -0.37(-0.62%) |
Aug 03, 2009 | 58.81 | 59.69 | 58.08 | 59.25 | 3,023,062 | +0.89(+1.52%) |
Jul 31, 2009 | 57.97 | 58.93 | 57.73 | 58.37 | 2,945,522 | +0.40(+0.68%) |
Jul 30, 2009 | 57.25 | 59.03 | 56.83 | 57.97 | 4,068,477 | +1.40(+2.48%) |
Jul 29, 2009 | 56.05 | 57.36 | 55.61 | 56.57 | 2,993,468 | +0.12(+0.21%) |
Jul 28, 2009 | 56.72 | 57.40 | 56.01 | 56.45 | 3,386,867 | -0.46(-0.80%) |
Jul 27, 2009 | 56.35 | 57.33 | 55.49 | 56.90 | 3,499,880 | +1.00(+1.79%) |
Jul 24, 2009 | 54.80 | 55.92 | 54.60 | 55.91 | 3,905,436 | +0.64(+1.15%) |
Jul 23, 2009 | 52.73 | 55.63 | 52.48 | 55.27 | 5,327,941 | +2.10(+3.95%) |
Jul 22, 2009 | 51.49 | 53.53 | 51.21 | 53.17 | 3,448,078 | +1.14(+2.20%) |
Jul 21, 2009 | 53.34 | 53.45 | 51.29 | 52.03 | 3,955,971 | -1.05(-1.98%) |
Jul 20, 2009 | 52.20 | 53.16 | 51.85 | 53.08 | 3,752,125 | +1.05(+2.02%) |
Jul 17, 2009 | 52.76 | 53.54 | 51.77 | 52.03 | 6,350,074 | -1.14(-2.14%) |
Jul 16, 2009 | 49.16 | 53.78 | 49.10 | 53.16 | 11,355,175 | +3.81(+7.72%) |
Jul 15, 2009 | 48.45 | 49.42 | 48.23 | 49.35 | 5,448,822 | +1.57(+3.28%) |
Jul 14, 2009 | 47.98 | 48.26 | 46.97 | 47.78 | 2,611,973 | -0.22(-0.47%) |
Jul 13, 2009 | 47.02 | 48.01 | 47.00 | 48.01 | 3,020,394 | +0.79(+1.68%) |
Jul 10, 2009 | 46.18 | 47.49 | 46.18 | 47.22 | 2,729,981 | +0.82(+1.76%) |
Jul 09, 2009 | 46.11 | 46.89 | 45.91 | 46.40 | 2,821,246 | +0.49(+1.07%) |
Jul 08, 2009 | 47.14 | 48.10 | 45.24 | 45.91 | 6,310,598 | -0.83(-1.77%) |
Jul 07, 2009 | 48.12 | 48.12 | 46.73 | 46.73 | 3,265,365 | -1.48(-3.07%) |
Jul 06, 2009 | 46.56 | 48.30 | 46.44 | 48.21 | 5,978,055 | +1.48(+3.17%) |
Jul 02, 2009 | 47.45 | 47.79 | 46.52 | 46.73 | 3,592,374 | -1.60(-3.31%) |