Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Jul 01, 2009 | 60.26 | 60.99 | 60.11 | 60.17 | 9,648,329 | +0.24(+0.40%) |
Jun 30, 2009 | 60.66 | 60.85 | 59.58 | 59.93 | 13,090,177 | -0.81(-1.33%) |
Jun 29, 2009 | 60.83 | 60.94 | 60.35 | 60.74 | 8,157,575 | +0.09(+0.14%) |
Jun 26, 2009 | 61.12 | 61.12 | 60.29 | 60.65 | 8,936,357 | -0.22(-0.36%) |
Jun 25, 2009 | 60.40 | 61.28 | 60.36 | 60.87 | 12,023,538 | +1.10(+1.83%) |
Jun 24, 2009 | 60.48 | 61.11 | 59.53 | 59.77 | 11,143,127 | -0.17(-0.28%) |
Jun 23, 2009 | 60.12 | 60.19 | 59.57 | 59.94 | 8,977,907 | -0.05(-0.08%) |
Jun 22, 2009 | 60.36 | 60.77 | 59.82 | 59.99 | 12,711,738 | -0.79(-1.29%) |
Jun 19, 2009 | 61.01 | 61.21 | 60.55 | 60.77 | 23,631,260 | -0.25(-0.41%) |
Jun 18, 2009 | 61.37 | 61.71 | 60.90 | 61.02 | 10,815,027 | -0.38(-0.63%) |
Jun 17, 2009 | 61.67 | 61.91 | 61.34 | 61.41 | 12,835,046 | -0.18(-0.30%) |
Jun 16, 2009 | 62.25 | 62.64 | 61.56 | 61.59 | 12,599,431 | -0.17(-0.28%) |
Jun 15, 2009 | 61.77 | 62.46 | 61.55 | 61.76 | 14,928,439 | -0.34(-0.55%) |
Jun 12, 2009 | 62.21 | 62.72 | 61.84 | 62.10 | 12,634,233 | -0.68(-1.09%) |
Jun 11, 2009 | 62.41 | 63.50 | 62.30 | 62.79 | 15,916,071 | +0.60(+0.97%) |
Jun 10, 2009 | 62.67 | 62.72 | 61.44 | 62.18 | 13,204,161 | +0.12(+0.19%) |
Jun 09, 2009 | 62.07 | 62.64 | 61.98 | 62.06 | 14,960,246 | +0.37(+0.60%) |
Jun 08, 2009 | 60.83 | 61.97 | 60.55 | 61.69 | 11,088,493 | +0.14(+0.23%) |
Jun 05, 2009 | 61.02 | 62.21 | 61.26 | 61.55 | 13,356,354 | +0.52(+0.86%) |
Jun 04, 2009 | 60.93 | 61.33 | 60.60 | 61.02 | 9,528,452 | -0.09(-0.15%) |
Jun 03, 2009 | 61.14 | 61.18 | 60.32 | 61.12 | 13,395,670 | -0.19(-0.32%) |
Jun 02, 2009 | 61.70 | 62.44 | 61.21 | 61.31 | 12,276,717 | -0.89(-1.42%) |