Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 58.74 | 58.86 | 58.01 | 58.66 | 8,898,375 | +0.15(+0.26%) |
Sep 29, 2009 | 59.10 | 59.31 | 58.00 | 58.51 | 7,086,305 | -0.85(-1.43%) |
Sep 28, 2009 | 58.95 | 59.49 | 58.62 | 59.36 | 4,085,846 | +0.68(+1.16%) |
Sep 25, 2009 | 58.50 | 59.13 | 58.32 | 58.68 | 6,759,201 | +0.14(+0.24%) |
Sep 24, 2009 | 58.57 | 58.82 | 58.24 | 58.54 | 6,157,719 | +0.07(+0.12%) |
Sep 23, 2009 | 58.69 | 59.08 | 58.34 | 58.47 | 6,122,309 | -0.11(-0.19%) |
Sep 22, 2009 | 59.10 | 59.20 | 58.30 | 58.58 | 6,801,877 | -0.44(-0.75%) |
Sep 21, 2009 | 59.52 | 59.66 | 58.81 | 59.02 | 7,785,566 | -0.84(-1.40%) |
Sep 18, 2009 | 59.04 | 60.00 | 58.96 | 59.86 | 14,645,601 | +1.06(+1.80%) |
Sep 17, 2009 | 58.35 | 58.99 | 58.22 | 58.80 | 7,034,404 | +0.95(+1.64%) |
Sep 16, 2009 | 58.34 | 58.47 | 57.67 | 57.85 | 5,735,780 | -0.44(-0.75%) |
Sep 15, 2009 | 58.74 | 58.74 | 57.91 | 58.29 | 6,339,479 | -0.41(-0.70%) |
Sep 14, 2009 | 58.49 | 58.89 | 58.21 | 58.70 | 5,948,926 | -0.11(-0.19%) |
Sep 11, 2009 | 58.05 | 58.92 | 57.74 | 58.81 | 8,195,221 | +0.95(+1.64%) |
Sep 10, 2009 | 57.92 | 58.05 | 57.54 | 57.86 | 7,601,303 | -0.18(-0.31%) |
Sep 09, 2009 | 58.34 | 58.34 | 57.86 | 58.04 | 10,094,838 | -0.24(-0.41%) |
Sep 08, 2009 | 57.66 | 58.34 | 57.33 | 58.28 | 13,030,958 | +0.74(+1.29%) |
Sep 04, 2009 | 56.45 | 57.70 | 56.33 | 57.54 | 8,841,701 | +0.90(+1.59%) |
Sep 03, 2009 | 56.54 | 56.80 | 56.00 | 56.64 | 7,820,104 | +0.29(+0.51%) |
Sep 02, 2009 | 55.99 | 56.62 | 55.69 | 56.35 | 8,902,826 | +0.15(+0.27%) |
Sep 01, 2009 | 56.60 | 57.30 | 55.93 | 56.20 | 7,964,677 | -0.47(-0.83%) |
Aug 31, 2009 | 56.56 | 56.98 | 56.38 | 56.67 | 5,522,401 | -0.09(-0.16%) |
Aug 28, 2009 | 57.96 | 58.00 | 56.61 | 56.76 | 6,603,783 | -1.00(-1.73%) |
Aug 27, 2009 | 57.59 | 58.10 | 57.50 | 57.76 | 5,854,206 | -0.12(-0.21%) |
Aug 26, 2009 | 57.35 | 58.19 | 57.13 | 57.88 | 7,396,751 | +0.59(+1.03%) |
Aug 25, 2009 | 57.35 | 57.80 | 57.07 | 57.29 | 5,822,627 | -0.16(-0.28%) |
Aug 24, 2009 | 57.69 | 57.78 | 57.06 | 57.45 | 5,689,983 | -0.04(-0.07%) |
Aug 21, 2009 | 57.07 | 57.73 | 56.80 | 57.49 | 8,890,087 | +0.65(+1.14%) |
Aug 20, 2009 | 56.30 | 57.16 | 56.20 | 56.84 | 6,063,934 | +0.39(+0.69%) |
Aug 19, 2009 | 56.22 | 56.71 | 56.00 | 56.45 | 5,844,922 | +0.21(+0.37%) |
Aug 18, 2009 | 56.22 | 56.76 | 55.92 | 56.24 | 9,730,639 | +0.02(+0.03%) |
Aug 17, 2009 | 56.40 | 56.78 | 55.86 | 56.22 | 5,760,023 | -0.34(-0.60%) |
Aug 14, 2009 | 56.50 | 57.06 | 56.08 | 56.56 | 6,395,008 | +0.07(+0.12%) |
Aug 13, 2009 | 56.85 | 56.91 | 56.03 | 56.49 | 7,187,167 | -0.19(-0.34%) |
Aug 12, 2009 | 56.78 | 57.55 | 56.34 | 56.68 | 6,911,248 | -0.23(-0.40%) |
Aug 11, 2009 | 57.17 | 57.55 | 56.89 | 56.91 | 6,785,230 | -0.50(-0.87%) |
Aug 10, 2009 | 57.79 | 57.79 | 56.94 | 57.41 | 8,124,194 | -0.33(-0.57%) |
Aug 07, 2009 | 58.10 | 58.21 | 57.55 | 57.74 | 6,869,325 | -0.09(-0.16%) |
Aug 06, 2009 | 58.61 | 58.81 | 57.69 | 57.83 | 7,550,220 | -0.56(-0.96%) |
Aug 05, 2009 | 59.18 | 59.50 | 58.29 | 58.39 | 10,093,334 | -0.67(-1.13%) |
Aug 04, 2009 | 58.02 | 59.64 | 57.50 | 59.06 | 27,850,006 | +2.90(+5.16%) |
Aug 03, 2009 | 56.98 | 56.98 | 55.96 | 56.16 | 6,493,596 | -0.59(-1.04%) |
Jul 31, 2009 | 56.65 | 57.30 | 56.48 | 56.75 | 6,002,975 | +0.15(+0.27%) |
Jul 30, 2009 | 56.73 | 57.63 | 56.54 | 56.60 | 6,718,539 | +0.27(+0.48%) |
Jul 29, 2009 | 55.77 | 56.40 | 55.75 | 56.33 | 5,395,788 | +0.36(+0.64%) |
Jul 28, 2009 | 56.05 | 56.66 | 55.70 | 55.97 | 7,151,338 | -0.16(-0.29%) |
Jul 27, 2009 | 56.50 | 56.72 | 55.97 | 56.13 | 5,824,942 | -0.28(-0.50%) |
Jul 24, 2009 | 56.57 | 56.76 | 55.72 | 56.41 | 6,741,586 | -0.09(-0.16%) |
Jul 23, 2009 | 56.01 | 56.84 | 55.62 | 56.50 | 8,862,327 | +0.61(+1.09%) |
Jul 22, 2009 | 56.22 | 56.40 | 55.37 | 55.89 | 7,498,883 | -0.51(-0.90%) |
Jul 21, 2009 | 56.49 | 56.69 | 55.45 | 56.40 | 6,075,078 | +0.32(+0.57%) |
Jul 20, 2009 | 56.85 | 56.89 | 55.36 | 56.08 | 7,828,843 | -0.58(-1.02%) |
Jul 17, 2009 | 56.93 | 57.26 | 56.46 | 56.66 | 6,188,283 | -0.60(-1.05%) |
Jul 16, 2009 | 57.00 | 57.70 | 56.83 | 57.26 | 6,302,301 | -0.02(-0.03%) |
Jul 15, 2009 | 56.54 | 57.31 | 56.30 | 57.28 | 7,676,012 | +1.19(+2.12%) |
Jul 14, 2009 | 55.63 | 56.12 | 55.38 | 56.09 | 4,569,807 | +0.42(+0.75%) |
Jul 13, 2009 | 55.07 | 55.85 | 54.99 | 55.67 | 8,829,307 | +0.96(+1.75%) |
Jul 10, 2009 | 54.36 | 54.88 | 54.30 | 54.71 | 5,945,860 | +0.03(+0.05%) |
Jul 09, 2009 | 55.11 | 55.34 | 54.40 | 54.68 | 7,263,583 | -0.17(-0.31%) |
Jul 08, 2009 | 56.09 | 56.13 | 54.52 | 54.85 | 12,094,642 | -1.15(-2.05%) |
Jul 07, 2009 | 57.07 | 57.46 | 55.92 | 56.00 | 11,953,475 | -1.13(-1.98%) |
Jul 06, 2009 | 56.27 | 57.17 | 56.08 | 57.13 | 8,886,559 | +0.78(+1.38%) |
Jul 02, 2009 | 56.03 | 56.82 | 55.77 | 56.35 | 8,161,844 | -0.17(-0.30%) |