Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 63.06 | 63.41 | 62.96 | 63.41 | 2,366,019 | +0.56(+0.90%) |
Oct 29, 2009 | 63.01 | 63.04 | 62.63 | 62.85 | 1,553,962 | +0.08(+0.12%) |
Oct 28, 2009 | 63.12 | 63.27 | 62.59 | 62.77 | 1,856,954 | -0.43(-0.67%) |
Oct 27, 2009 | 62.97 | 63.28 | 62.73 | 63.19 | 1,220,908 | +0.54(+0.86%) |
Oct 26, 2009 | 63.00 | 63.04 | 62.62 | 62.65 | 1,589,316 | -0.26(-0.42%) |
Oct 23, 2009 | 63.13 | 63.22 | 62.92 | 62.92 | 1,067,300 | -0.35(-0.55%) |
Oct 22, 2009 | 63.08 | 63.27 | 62.89 | 63.27 | 1,178,473 | +0.37(+0.59%) |
Oct 21, 2009 | 63.03 | 63.10 | 62.84 | 62.89 | 1,640,905 | -0.26(-0.42%) |
Oct 20, 2009 | 63.28 | 63.34 | 63.12 | 63.16 | 1,455,507 | +0.40(+0.64%) |
Oct 19, 2009 | 62.57 | 62.93 | 62.47 | 62.76 | 1,375,074 | +0.32(+0.51%) |
Oct 16, 2009 | 62.38 | 62.53 | 62.26 | 62.44 | 1,460,220 | +0.05(+0.08%) |
Oct 15, 2009 | 62.40 | 62.53 | 62.15 | 62.39 | 1,827,070 | -0.01(-0.02%) |
Oct 14, 2009 | 62.55 | 62.74 | 62.40 | 62.40 | 1,969,192 | -0.30(-0.48%) |
Oct 13, 2009 | 62.64 | 62.79 | 62.52 | 62.70 | 1,338,389 | +0.12(+0.19%) |
Oct 12, 2009 | 62.38 | 62.64 | 62.17 | 62.58 | 1,145,136 | +0.22(+0.35%) |
Oct 09, 2009 | 62.93 | 62.93 | 62.25 | 62.37 | 2,495,366 | -0.55(-0.88%) |
Oct 08, 2009 | 63.35 | 63.39 | 62.91 | 62.92 | 1,687,293 | -0.35(-0.56%) |
Oct 07, 2009 | 63.04 | 63.30 | 62.87 | 63.27 | 1,501,190 | +0.40(+0.64%) |
Oct 06, 2009 | 63.24 | 63.24 | 62.83 | 62.87 | 2,450,235 | -0.13(-0.21%) |
Oct 05, 2009 | 62.62 | 63.00 | 62.62 | 63.00 | 1,777,591 | +0.34(+0.54%) |
Oct 02, 2009 | 63.24 | 63.24 | 62.58 | 62.67 | 5,530,294 | -0.41(-0.65%) |
Oct 01, 2009 | 63.69 | 63.73 | 62.88 | 63.07 | 5,085,169 | -0.94(-1.46%) |
Sep 30, 2009 | 63.99 | 64.11 | 63.82 | 64.01 | 2,412,134 | -0.05(-0.08%) |
Sep 29, 2009 | 64.04 | 64.21 | 63.93 | 64.06 | 2,164,906 | -0.02(-0.03%) |
Sep 28, 2009 | 64.20 | 64.32 | 64.03 | 64.08 | 1,219,081 | -0.07(-0.11%) |
Sep 25, 2009 | 63.91 | 64.17 | 63.78 | 64.15 | 1,203,797 | +0.25(+0.38%) |
Sep 24, 2009 | 63.68 | 64.00 | 63.68 | 63.91 | 1,056,520 | +0.10(+0.16%) |
Sep 23, 2009 | 63.69 | 63.84 | 63.51 | 63.81 | 1,634,657 | +0.03(+0.05%) |
Sep 22, 2009 | 63.51 | 63.79 | 63.45 | 63.78 | 1,358,650 | +0.15(+0.24%) |
Sep 21, 2009 | 63.72 | 63.78 | 63.53 | 63.63 | 977,577 | +0.15(+0.24%) |
Sep 18, 2009 | 63.74 | 63.84 | 63.48 | 63.48 | 1,266,030 | -0.40(-0.63%) |
Sep 17, 2009 | 63.57 | 63.88 | 63.45 | 63.88 | 1,641,557 | +0.53(+0.83%) |
Sep 16, 2009 | 63.69 | 63.69 | 63.32 | 63.35 | 1,829,620 | -0.02(-0.03%) |
Sep 15, 2009 | 63.48 | 63.51 | 63.31 | 63.37 | 1,754,447 | -0.04(-0.06%) |
Sep 14, 2009 | 63.68 | 63.73 | 63.30 | 63.40 | 1,417,682 | -0.32(-0.51%) |
Sep 11, 2009 | 63.47 | 63.83 | 63.30 | 63.73 | 1,174,413 | +0.57(+0.90%) |
Sep 10, 2009 | 63.00 | 63.34 | 62.43 | 63.16 | 1,456,079 | +0.41(+0.66%) |
Sep 09, 2009 | 62.77 | 62.80 | 62.60 | 62.74 | 1,456,127 | -0.02(-0.03%) |
Sep 08, 2009 | 62.91 | 63.06 | 62.70 | 62.76 | 1,362,953 | -0.16(-0.26%) |
Sep 04, 2009 | 63.03 | 63.09 | 62.88 | 62.92 | 1,261,844 | +0.04(+0.07%) |
Sep 03, 2009 | 62.81 | 63.10 | 62.67 | 62.88 | 1,442,176 | +0.11(+0.17%) |
Sep 02, 2009 | 62.55 | 63.08 | 62.43 | 62.77 | 2,040,922 | +0.19(+0.30%) |
Sep 01, 2009 | 62.71 | 62.98 | 62.49 | 62.59 | 1,795,743 | -0.61(-0.97%) |
Aug 31, 2009 | 62.75 | 63.21 | 62.62 | 63.20 | 3,536,781 | +0.31(+0.49%) |
Aug 28, 2009 | 62.53 | 62.91 | 62.48 | 62.89 | 1,636,392 | +0.31(+0.50%) |
Aug 27, 2009 | 62.71 | 62.75 | 62.48 | 62.58 | 1,893,569 | -0.29(-0.46%) |
Aug 26, 2009 | 62.68 | 62.88 | 62.53 | 62.87 | 1,169,793 | +0.41(+0.66%) |
Aug 25, 2009 | 62.50 | 62.65 | 62.25 | 62.46 | 2,015,542 | +0.11(+0.17%) |
Aug 24, 2009 | 62.10 | 62.42 | 61.97 | 62.35 | 1,718,388 | +0.32(+0.51%) |
Aug 21, 2009 | 62.40 | 62.40 | 61.96 | 62.03 | 1,206,675 | -0.28(-0.45%) |
Aug 20, 2009 | 62.13 | 62.40 | 61.96 | 62.31 | 1,315,110 | +0.29(+0.47%) |
Aug 19, 2009 | 62.13 | 62.25 | 61.96 | 62.02 | 1,509,454 | +0.20(+0.32%) |
Aug 18, 2009 | 61.88 | 62.02 | 61.64 | 61.82 | 1,450,310 | +0.12(+0.19%) |
Aug 17, 2009 | 61.71 | 62.12 | 61.56 | 61.70 | 1,204,547 | -0.17(-0.28%) |
Aug 14, 2009 | 61.93 | 62.13 | 61.84 | 61.87 | 1,244,003 | -0.01(-0.02%) |
Aug 13, 2009 | 61.59 | 61.96 | 61.26 | 61.89 | 2,022,763 | +0.59(+0.97%) |
Aug 12, 2009 | 61.80 | 61.80 | 61.08 | 61.29 | 2,213,579 | -0.54(-0.87%) |
Aug 11, 2009 | 61.89 | 61.95 | 61.50 | 61.83 | 991,743 | +0.32(+0.52%) |
Aug 10, 2009 | 61.48 | 61.77 | 61.24 | 61.51 | 1,516,357 | +0.19(+0.31%) |
Aug 07, 2009 | 61.11 | 61.41 | 60.93 | 61.32 | 1,576,405 | -0.01(-0.02%) |
Aug 06, 2009 | 61.77 | 61.79 | 61.26 | 61.33 | 1,660,258 | -0.17(-0.27%) |
Aug 05, 2009 | 61.52 | 61.89 | 61.35 | 61.50 | 2,305,793 | +0.01(+0.02%) |
Aug 04, 2009 | 62.14 | 62.14 | 61.38 | 61.49 | 1,839,056 | -0.34(-0.55%) |