Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 68.40 | 68.87 | 67.46 | 68.65 | 13,474,587 | +0.46(+0.67%) |
Sep 29, 2009 | 68.50 | 68.83 | 68.07 | 68.19 | 11,759,486 | -1.43(-2.06%) |
Sep 28, 2009 | 69.17 | 70.02 | 68.26 | 69.62 | 14,373,452 | +0.13(+0.19%) |
Sep 25, 2009 | 69.02 | 69.82 | 68.93 | 69.49 | 9,039,555 | +0.08(+0.12%) |
Sep 24, 2009 | 69.27 | 69.82 | 69.10 | 69.41 | 9,455,834 | +0.07(+0.10%) |
Sep 23, 2009 | 69.59 | 70.44 | 69.28 | 69.34 | 9,650,316 | -0.45(-0.65%) |
Sep 22, 2009 | 70.07 | 70.08 | 69.43 | 69.79 | 9,696,023 | +0.02(+0.03%) |
Sep 21, 2009 | 69.46 | 70.06 | 69.37 | 69.77 | 7,867,218 | -0.31(-0.44%) |
Sep 18, 2009 | 70.28 | 70.52 | 69.80 | 70.08 | 17,313,830 | +0.13(+0.19%) |
Sep 17, 2009 | 69.52 | 70.46 | 69.47 | 69.95 | 14,623,465 | +1.45(+2.11%) |
Sep 16, 2009 | 68.58 | 70.02 | 68.47 | 68.50 | 19,579,080 | +0.01(+0.01%) |
Sep 15, 2009 | 68.17 | 68.55 | 67.81 | 68.50 | 11,388,397 | +0.27(+0.40%) |
Sep 14, 2009 | 67.15 | 68.29 | 67.11 | 68.23 | 8,291,411 | +0.48(+0.70%) |
Sep 11, 2009 | 67.61 | 68.44 | 67.42 | 67.75 | 10,269,336 | +0.22(+0.32%) |
Sep 10, 2009 | 67.14 | 67.62 | 67.00 | 67.53 | 8,519,350 | +0.52(+0.78%) |
Sep 09, 2009 | 67.16 | 67.53 | 66.67 | 67.01 | 9,144,332 | -0.23(-0.34%) |
Sep 08, 2009 | 67.69 | 67.82 | 66.94 | 67.24 | 10,101,626 | -0.17(-0.26%) |
Sep 04, 2009 | 66.91 | 67.43 | 66.69 | 67.41 | 6,014,296 | +0.65(+0.97%) |
Sep 03, 2009 | 66.89 | 66.99 | 66.09 | 66.76 | 8,600,859 | +0.14(+0.21%) |
Sep 02, 2009 | 66.77 | 67.29 | 66.57 | 66.63 | 8,697,918 | -0.34(-0.51%) |
Sep 01, 2009 | 67.53 | 68.26 | 66.86 | 66.97 | 10,983,811 | -0.78(-1.15%) |
Aug 31, 2009 | 67.20 | 67.76 | 67.10 | 67.75 | 9,477,742 | -0.10(-0.14%) |
Aug 28, 2009 | 68.93 | 69.00 | 67.59 | 67.85 | 10,866,031 | -0.69(-1.01%) |
Aug 27, 2009 | 68.14 | 68.63 | 67.64 | 68.54 | 7,591,434 | -0.02(-0.03%) |
Aug 26, 2009 | 68.09 | 68.78 | 67.44 | 68.57 | 7,867,828 | +0.37(+0.54%) |
Aug 25, 2009 | 68.44 | 68.96 | 68.13 | 68.20 | 8,106,027 | -0.28(-0.41%) |
Aug 24, 2009 | 68.82 | 69.37 | 68.35 | 68.48 | 11,087,653 | -0.33(-0.48%) |
Aug 21, 2009 | 68.67 | 68.88 | 68.04 | 68.81 | 14,475,717 | +0.55(+0.80%) |
Aug 20, 2009 | 67.97 | 68.53 | 67.78 | 68.27 | 8,436,734 | +0.22(+0.32%) |
Aug 19, 2009 | 66.78 | 68.16 | 66.64 | 68.05 | 8,429,616 | +0.54(+0.80%) |
Aug 18, 2009 | 67.04 | 67.72 | 66.99 | 67.51 | 7,468,365 | +0.46(+0.69%) |
Aug 17, 2009 | 66.97 | 67.40 | 66.69 | 67.04 | 9,321,241 | -1.00(-1.48%) |
Aug 14, 2009 | 68.46 | 68.72 | 67.50 | 68.05 | 8,358,537 | -0.58(-0.84%) |
Aug 13, 2009 | 68.46 | 68.74 | 68.08 | 68.63 | 9,564,443 | +0.17(+0.24%) |
Aug 12, 2009 | 67.49 | 68.85 | 67.39 | 68.46 | 10,959,349 | +0.86(+1.27%) |
Aug 11, 2009 | 67.74 | 68.01 | 67.33 | 67.60 | 8,441,101 | -0.52(-0.77%) |
Aug 10, 2009 | 67.82 | 68.40 | 67.70 | 68.12 | 6,936,980 | -0.36(-0.53%) |
Aug 07, 2009 | 67.78 | 68.82 | 67.78 | 68.48 | 10,041,938 | +1.12(+1.66%) |
Aug 06, 2009 | 67.90 | 67.95 | 66.98 | 67.37 | 10,459,973 | -0.63(-0.92%) |
Aug 05, 2009 | 68.02 | 68.30 | 67.64 | 67.99 | 8,757,101 | -0.65(-0.94%) |
Aug 04, 2009 | 68.39 | 68.75 | 68.31 | 68.64 | 8,700,359 | -0.08(-0.12%) |
Aug 03, 2009 | 68.23 | 68.85 | 68.12 | 68.72 | 10,643,117 | +1.04(+1.53%) |
Jul 31, 2009 | 67.47 | 68.29 | 67.47 | 67.68 | 9,286,443 | +0.04(+0.06%) |
Jul 30, 2009 | 67.72 | 68.51 | 67.53 | 67.64 | 11,853,916 | +0.34(+0.51%) |
Jul 29, 2009 | 66.78 | 67.31 | 66.60 | 67.30 | 8,887,968 | -0.01(-0.02%) |
Jul 28, 2009 | 66.94 | 67.45 | 66.77 | 67.31 | 10,076,283 | +0.01(+0.01%) |
Jul 27, 2009 | 67.58 | 67.66 | 66.91 | 67.30 | 8,832,681 | -0.21(-0.31%) |
Jul 24, 2009 | 66.96 | 67.81 | 66.94 | 67.51 | 10,909,282 | +0.33(+0.50%) |
Jul 23, 2009 | 66.03 | 67.72 | 66.03 | 67.18 | 14,743,306 | +0.86(+1.29%) |
Jul 22, 2009 | 66.68 | 67.26 | 66.05 | 66.33 | 15,356,634 | -0.84(-1.26%) |
Jul 21, 2009 | 66.50 | 67.17 | 66.22 | 67.17 | 14,465,196 | +0.34(+0.52%) |
Jul 20, 2009 | 65.73 | 67.08 | 65.65 | 66.83 | 18,613,508 | +0.59(+0.88%) |
Jul 17, 2009 | 65.09 | 66.30 | 64.94 | 66.24 | 35,179,996 | +2.74(+4.32%) |
Jul 16, 2009 | 61.32 | 63.69 | 61.29 | 63.50 | 26,139,286 | +1.96(+3.19%) |
Jul 15, 2009 | 60.12 | 61.53 | 60.03 | 61.53 | 15,157,892 | +2.28(+3.85%) |
Jul 14, 2009 | 59.35 | 59.47 | 58.84 | 59.26 | 9,432,412 | -0.21(-0.36%) |
Jul 13, 2009 | 58.19 | 59.49 | 58.16 | 59.47 | 16,543,031 | +1.60(+2.77%) |
Jul 10, 2009 | 57.95 | 58.38 | 57.28 | 57.87 | 13,017,528 | -0.72(-1.22%) |
Jul 09, 2009 | 58.03 | 58.99 | 57.88 | 58.58 | 10,721,408 | +0.80(+1.39%) |
Jul 08, 2009 | 57.56 | 58.06 | 57.10 | 57.78 | 12,860,404 | +0.28(+0.49%) |
Jul 07, 2009 | 58.16 | 58.52 | 57.41 | 57.50 | 11,649,119 | -0.84(-1.44%) |
Jul 06, 2009 | 58.29 | 58.67 | 57.66 | 58.34 | 11,364,998 | -0.05(-0.08%) |
Jul 02, 2009 | 59.57 | 59.63 | 58.38 | 58.38 | 12,245,430 | -1.78(-2.97%) |