Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 74.14 | 74.27 | 71.85 | 72.34 | 27,404,334 | -1.28(-1.74%) |
Sep 29, 2009 | 74.49 | 75.29 | 73.44 | 73.61 | 18,325,626 | -0.35(-0.48%) |
Sep 28, 2009 | 72.56 | 74.49 | 72.42 | 73.97 | 16,732,837 | +1.85(+2.57%) |
Sep 25, 2009 | 72.03 | 73.00 | 70.75 | 72.12 | 23,547,808 | -0.93(-1.27%) |
Sep 24, 2009 | 75.15 | 75.64 | 71.98 | 73.04 | 27,956,004 | -1.85(-2.47%) |
Sep 23, 2009 | 75.64 | 77.09 | 74.67 | 74.89 | 30,490,980 | -0.04(-0.06%) |
Sep 22, 2009 | 75.15 | 75.73 | 74.49 | 74.93 | 21,761,050 | +1.10(+1.49%) |
Sep 21, 2009 | 72.38 | 74.41 | 71.54 | 73.83 | 24,776,246 | +1.15(+1.58%) |
Sep 18, 2009 | 74.36 | 74.36 | 72.38 | 72.69 | 27,926,208 | -2.78(-3.68%) |
Sep 17, 2009 | 74.76 | 77.18 | 72.03 | 75.46 | 57,883,440 | +1.64(+2.22%) |
Sep 16, 2009 | 72.20 | 75.68 | 71.94 | 73.82 | 60,906,728 | +3.34(+4.74%) |
Sep 15, 2009 | 68.24 | 71.15 | 68.19 | 70.49 | 47,463,532 | +2.86(+4.23%) |
Sep 14, 2009 | 64.10 | 67.89 | 63.44 | 67.62 | 31,589,050 | +3.00(+4.64%) |
Sep 11, 2009 | 65.51 | 65.99 | 64.45 | 64.63 | 22,976,526 | -0.57(-0.88%) |
Sep 10, 2009 | 65.73 | 65.82 | 63.97 | 65.20 | 27,201,640 | -0.31(-0.47%) |
Sep 09, 2009 | 65.11 | 66.21 | 64.36 | 65.51 | 34,956,344 | +1.63(+2.55%) |
Sep 08, 2009 | 63.97 | 64.71 | 63.26 | 63.88 | 32,450,306 | +2.78(+4.54%) |
Sep 04, 2009 | 59.38 | 61.23 | 58.59 | 61.10 | 17,531,340 | +1.85(+3.12%) |
Sep 03, 2009 | 58.81 | 59.38 | 58.55 | 59.25 | 12,356,958 | +1.10(+1.89%) |
Sep 02, 2009 | 58.19 | 58.68 | 57.40 | 58.15 | 15,975,880 | -0.53(-0.90%) |
Sep 01, 2009 | 60.53 | 61.15 | 58.59 | 58.68 | 23,476,826 | -2.56(-4.17%) |
Aug 31, 2009 | 61.41 | 61.58 | 60.57 | 61.23 | 15,229,197 | -0.79(-1.28%) |
Aug 28, 2009 | 63.22 | 63.30 | 61.59 | 62.03 | 16,771,566 | -0.48(-0.78%) |
Aug 27, 2009 | 62.16 | 62.78 | 61.45 | 62.51 | 14,482,127 | +0.35(+0.57%) |
Aug 26, 2009 | 62.73 | 63.00 | 61.74 | 62.16 | 15,118,885 | -0.84(-1.33%) |
Aug 25, 2009 | 62.69 | 63.61 | 62.56 | 63.00 | 16,948,122 | +0.44(+0.70%) |
Aug 24, 2009 | 63.26 | 63.88 | 61.89 | 62.56 | 19,424,780 | -0.04(-0.07%) |
Aug 21, 2009 | 62.38 | 62.92 | 61.67 | 62.60 | 20,570,166 | +1.76(+2.90%) |
Aug 20, 2009 | 60.18 | 61.15 | 59.78 | 60.84 | 14,498,436 | +1.23(+2.07%) |
Aug 19, 2009 | 58.72 | 60.00 | 58.55 | 59.60 | 13,695,134 | -0.26(-0.44%) |
Aug 18, 2009 | 59.60 | 60.13 | 59.25 | 59.87 | 13,645,282 | +1.59(+2.72%) |
Aug 17, 2009 | 58.81 | 59.12 | 57.97 | 58.28 | 18,440,098 | -3.04(-4.96%) |
Aug 14, 2009 | 62.16 | 62.34 | 60.66 | 61.32 | 14,907,714 | -1.81(-2.86%) |
Aug 13, 2009 | 63.35 | 63.52 | 61.41 | 63.13 | 19,009,120 | +0.88(+1.42%) |
Aug 12, 2009 | 60.79 | 63.17 | 60.26 | 62.25 | 20,954,694 | +0.62(+1.00%) |
Aug 11, 2009 | 63.61 | 63.83 | 61.08 | 61.63 | 23,310,384 | -2.56(-3.98%) |
Aug 10, 2009 | 64.41 | 65.33 | 63.39 | 64.19 | 19,444,010 | -0.57(-0.88%) |
Aug 07, 2009 | 64.01 | 65.55 | 63.39 | 64.76 | 21,746,498 | +1.72(+2.73%) |
Aug 06, 2009 | 62.51 | 63.57 | 61.76 | 63.04 | 27,279,018 | +1.41(+2.29%) |
Aug 05, 2009 | 61.01 | 62.12 | 60.93 | 61.63 | 22,623,632 | +0.75(+1.23%) |
Aug 04, 2009 | 60.18 | 60.88 | 58.99 | 60.88 | 25,940,888 | +0.53(+0.88%) |
Aug 03, 2009 | 60.13 | 60.97 | 59.25 | 60.35 | 22,466,084 | +1.32(+2.24%) |
Jul 31, 2009 | 58.33 | 59.25 | 57.93 | 59.03 | 24,798,486 | +1.28(+2.21%) |
Jul 30, 2009 | 57.31 | 58.88 | 57.14 | 57.75 | 38,347,104 | +3.74(+6.93%) |
Jul 29, 2009 | 54.80 | 54.80 | 53.35 | 54.01 | 18,162,624 | -1.15(-2.08%) |
Jul 28, 2009 | 53.97 | 55.95 | 53.66 | 55.15 | 23,941,284 | +0.93(+1.71%) |
Jul 27, 2009 | 54.19 | 54.54 | 53.00 | 54.23 | 17,481,734 | +1.23(+2.33%) |
Jul 24, 2009 | 52.38 | 53.08 | 51.89 | 53.00 | 13,556,036 | +0.35(+0.67%) |
Jul 23, 2009 | 51.32 | 53.22 | 50.97 | 52.64 | 23,204,468 | +1.41(+2.75%) |
Jul 22, 2009 | 50.04 | 51.72 | 49.56 | 51.23 | 17,738,360 | +0.70(+1.39%) |
Jul 21, 2009 | 51.89 | 52.03 | 49.87 | 50.53 | 22,967,798 | -0.88(-1.71%) |
Jul 20, 2009 | 51.59 | 52.56 | 51.01 | 51.41 | 21,423,494 | +0.09(+0.17%) |
Jul 17, 2009 | 52.47 | 52.78 | 50.88 | 51.32 | 41,066,236 | -3.30(-6.05%) |
Jul 16, 2009 | 53.17 | 55.07 | 52.42 | 54.63 | 20,955,506 | +0.70(+1.31%) |
Jul 15, 2009 | 52.51 | 54.10 | 52.27 | 53.92 | 20,920,098 | +2.64(+5.15%) |
Jul 14, 2009 | 50.97 | 51.67 | 50.48 | 51.28 | 16,240,170 | +0.79(+1.57%) |
Jul 13, 2009 | 49.78 | 50.66 | 49.04 | 50.48 | 23,080,208 | +3.00(+6.31%) |
Jul 10, 2009 | 47.31 | 47.80 | 46.71 | 47.49 | 15,915,980 | -0.35(-0.74%) |
Jul 09, 2009 | 48.19 | 48.41 | 46.83 | 47.84 | 18,512,788 | +0.66(+1.40%) |
Jul 08, 2009 | 48.41 | 48.72 | 46.26 | 47.18 | 31,697,338 | -1.32(-2.72%) |
Jul 07, 2009 | 50.53 | 50.84 | 48.28 | 48.50 | 22,515,670 | -2.07(-4.09%) |
Jul 06, 2009 | 50.09 | 50.75 | 49.65 | 50.57 | 14,860,600 | +0.09(+0.17%) |
Jul 02, 2009 | 51.28 | 51.89 | 50.48 | 50.48 | 16,232,461 | -1.41(-2.72%) |