Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 65.57 | 65.64 | 63.53 | 63.63 | 2,576,687 | -2.33(-3.53%) |
Oct 29, 2009 | 65.08 | 66.49 | 64.31 | 65.96 | 2,913,655 | +1.97(+3.08%) |
Oct 28, 2009 | 64.47 | 64.87 | 61.54 | 63.99 | 4,387,196 | -1.31(-2.01%) |
Oct 27, 2009 | 65.81 | 66.49 | 65.25 | 65.30 | 2,085,736 | -0.50(-0.77%) |
Oct 26, 2009 | 66.11 | 67.37 | 65.54 | 65.80 | 1,744,424 | -0.42(-0.63%) |
Oct 23, 2009 | 66.60 | 66.76 | 65.95 | 66.22 | 1,784,410 | -1.45(-2.14%) |
Oct 22, 2009 | 66.41 | 68.00 | 65.68 | 67.67 | 2,277,451 | +1.27(+1.91%) |
Oct 21, 2009 | 66.57 | 67.75 | 66.28 | 66.41 | 2,328,653 | -0.55(-0.83%) |
Oct 20, 2009 | 66.48 | 67.03 | 66.48 | 66.96 | 1,590,450 | -0.80(-1.18%) |
Oct 19, 2009 | 67.36 | 67.94 | 67.10 | 67.76 | 1,513,323 | +0.41(+0.61%) |
Oct 16, 2009 | 67.15 | 68.27 | 66.70 | 67.35 | 1,895,645 | +0.14(+0.21%) |
Oct 15, 2009 | 66.91 | 67.23 | 66.34 | 67.21 | 1,965,397 | -0.02(-0.04%) |
Oct 14, 2009 | 67.08 | 67.28 | 66.54 | 67.23 | 1,690,431 | +0.95(+1.43%) |
Oct 13, 2009 | 66.16 | 66.53 | 65.68 | 66.28 | 1,492,413 | -0.03(-0.05%) |
Oct 12, 2009 | 66.52 | 66.68 | 65.91 | 66.32 | 1,574,639 | +0.36(+0.55%) |
Oct 09, 2009 | 65.29 | 65.99 | 64.84 | 65.96 | 1,706,261 | +0.71(+1.09%) |
Oct 08, 2009 | 65.37 | 65.68 | 64.68 | 65.24 | 3,125,672 | +0.58(+0.90%) |
Oct 07, 2009 | 64.58 | 65.28 | 64.43 | 64.66 | 2,001,589 | -0.14(-0.21%) |
Oct 06, 2009 | 64.00 | 65.05 | 63.82 | 64.80 | 2,059,504 | +1.43(+2.26%) |
Oct 05, 2009 | 63.73 | 64.25 | 63.18 | 63.36 | 2,396,763 | -0.08(-0.13%) |
Oct 02, 2009 | 62.32 | 63.91 | 61.75 | 63.44 | 2,401,037 | +0.18(+0.28%) |
Oct 01, 2009 | 65.51 | 65.51 | 63.23 | 63.27 | 3,979,172 | -2.16(-3.31%) |
Sep 30, 2009 | 65.08 | 65.87 | 64.39 | 65.43 | 2,616,689 | +0.55(+0.85%) |
Sep 29, 2009 | 64.56 | 65.35 | 64.33 | 64.88 | 1,810,830 | +0.40(+0.63%) |
Sep 28, 2009 | 63.93 | 65.09 | 63.83 | 64.47 | 1,674,121 | +0.73(+1.15%) |
Sep 25, 2009 | 63.59 | 64.20 | 63.40 | 63.74 | 2,221,888 | +0.04(+0.06%) |
Sep 24, 2009 | 64.53 | 64.84 | 63.43 | 63.70 | 1,721,032 | -0.55(-0.86%) |
Sep 23, 2009 | 65.49 | 65.84 | 64.14 | 64.25 | 2,221,642 | -1.30(-1.98%) |
Sep 22, 2009 | 65.69 | 65.88 | 64.96 | 65.55 | 1,861,246 | +0.39(+0.60%) |
Sep 21, 2009 | 64.62 | 65.28 | 63.99 | 65.16 | 2,206,713 | +0.24(+0.37%) |
Sep 18, 2009 | 64.35 | 65.32 | 63.82 | 64.92 | 3,113,754 | +0.88(+1.38%) |
Sep 17, 2009 | 63.94 | 64.60 | 63.57 | 64.03 | 2,663,993 | +1.21(+1.92%) |
Sep 16, 2009 | 63.28 | 64.27 | 62.53 | 62.83 | 2,990,121 | -0.10(-0.16%) |
Sep 15, 2009 | 62.41 | 63.11 | 61.68 | 62.93 | 1,985,760 | +0.58(+0.92%) |
Sep 14, 2009 | 61.22 | 62.41 | 60.96 | 62.35 | 1,195,011 | +0.47(+0.76%) |
Sep 11, 2009 | 62.38 | 62.47 | 61.57 | 61.88 | 1,871,655 | -0.24(-0.39%) |
Sep 10, 2009 | 61.35 | 62.18 | 60.63 | 62.12 | 1,906,882 | +0.46(+0.74%) |
Sep 09, 2009 | 61.39 | 61.83 | 61.03 | 61.66 | 1,744,976 | +0.39(+0.64%) |
Sep 08, 2009 | 62.29 | 62.29 | 60.74 | 61.27 | 2,436,158 | -0.07(-0.12%) |
Sep 04, 2009 | 60.89 | 61.35 | 60.43 | 61.34 | 1,341,476 | +0.38(+0.63%) |
Sep 03, 2009 | 60.64 | 61.02 | 60.08 | 60.96 | 2,269,242 | +0.89(+1.48%) |
Sep 02, 2009 | 60.13 | 60.21 | 59.32 | 60.07 | 3,360,265 | -0.38(-0.62%) |
Sep 01, 2009 | 60.95 | 61.54 | 60.40 | 60.45 | 3,407,011 | -0.92(-1.50%) |
Aug 31, 2009 | 60.86 | 61.50 | 60.49 | 61.37 | 1,822,308 | +0.02(+0.03%) |
Aug 28, 2009 | 62.02 | 62.22 | 60.79 | 61.35 | 1,619,642 | -0.14(-0.22%) |
Aug 27, 2009 | 61.26 | 62.11 | 60.96 | 61.49 | 1,469,477 | -0.48(-0.78%) |
Aug 26, 2009 | 61.86 | 62.68 | 61.35 | 61.97 | 1,321,265 | -0.09(-0.14%) |
Aug 25, 2009 | 62.41 | 62.95 | 61.74 | 62.06 | 1,468,825 | +0.02(+0.03%) |
Aug 24, 2009 | 63.31 | 63.59 | 61.84 | 62.04 | 2,143,786 | -0.83(-1.32%) |
Aug 21, 2009 | 62.30 | 63.43 | 62.04 | 62.87 | 2,436,149 | +1.32(+2.15%) |
Aug 20, 2009 | 62.02 | 62.02 | 60.99 | 61.55 | 1,616,431 | -0.21(-0.34%) |
Aug 19, 2009 | 59.84 | 62.13 | 59.25 | 61.76 | 1,646,681 | +1.16(+1.92%) |
Aug 18, 2009 | 60.08 | 60.95 | 59.95 | 60.60 | 1,550,454 | +0.81(+1.35%) |
Aug 17, 2009 | 59.26 | 60.41 | 59.26 | 59.79 | 2,135,063 | -1.00(-1.64%) |
Aug 14, 2009 | 61.92 | 62.18 | 59.90 | 60.79 | 3,597,276 | -1.42(-2.28%) |
Aug 13, 2009 | 62.91 | 63.23 | 61.82 | 62.21 | 1,711,916 | -0.18(-0.30%) |
Aug 12, 2009 | 61.10 | 62.95 | 61.06 | 62.39 | 1,543,879 | +0.90(+1.46%) |
Aug 11, 2009 | 61.40 | 61.86 | 60.85 | 61.50 | 1,305,810 | -0.23(-0.38%) |
Aug 10, 2009 | 62.27 | 62.40 | 61.22 | 61.73 | 1,257,126 | -0.95(-1.51%) |
Aug 07, 2009 | 62.95 | 63.43 | 61.59 | 62.67 | 1,943,776 | +0.35(+0.57%) |
Aug 06, 2009 | 62.70 | 63.27 | 61.99 | 62.32 | 1,787,523 | -0.20(-0.32%) |
Aug 05, 2009 | 62.70 | 62.70 | 61.56 | 62.52 | 1,750,830 | +0.18(+0.28%) |
Aug 04, 2009 | 62.05 | 63.67 | 60.73 | 62.34 | 3,461,630 | -0.24(-0.38%) |