Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 59.10 | 59.27 | 57.72 | 58.45 | 2,868,732 | -0.65(-1.10%) |
Sep 29, 2009 | 59.30 | 59.73 | 58.97 | 59.10 | 893,042 | -0.13(-0.23%) |
Sep 28, 2009 | 58.34 | 59.61 | 58.19 | 59.23 | 689,921 | +1.21(+2.09%) |
Sep 25, 2009 | 58.05 | 58.39 | 57.66 | 58.02 | 1,868,434 | -0.33(-0.57%) |
Sep 24, 2009 | 59.56 | 59.68 | 57.97 | 58.35 | 1,819,318 | -1.13(-1.91%) |
Sep 23, 2009 | 60.05 | 60.45 | 59.34 | 59.48 | 1,887,073 | -0.48(-0.80%) |
Sep 22, 2009 | 60.12 | 60.16 | 59.60 | 59.97 | 3,057,343 | +0.25(+0.42%) |
Sep 21, 2009 | 59.12 | 59.91 | 59.00 | 59.72 | 1,244,842 | +0.09(+0.15%) |
Sep 18, 2009 | 59.71 | 59.82 | 59.06 | 59.63 | 1,126,317 | +0.46(+0.79%) |
Sep 17, 2009 | 59.29 | 59.91 | 59.14 | 59.16 | 1,271,463 | +0.53(+0.90%) |
Sep 16, 2009 | 58.70 | 59.44 | 58.38 | 58.64 | 683,460 | +0.26(+0.44%) |
Sep 15, 2009 | 58.13 | 58.56 | 57.82 | 58.38 | 1,237,648 | +0.29(+0.49%) |
Sep 14, 2009 | 57.17 | 58.16 | 56.99 | 58.09 | 2,436,509 | +0.59(+1.03%) |
Sep 11, 2009 | 57.73 | 58.04 | 57.23 | 57.50 | 1,300,608 | -0.17(-0.29%) |
Sep 10, 2009 | 56.97 | 57.72 | 56.61 | 57.67 | 1,278,388 | +0.73(+1.29%) |
Sep 09, 2009 | 56.04 | 57.20 | 55.82 | 56.94 | 1,728,080 | +1.01(+1.81%) |
Sep 08, 2009 | 55.89 | 55.95 | 55.27 | 55.93 | 1,341,496 | +0.61(+1.10%) |
Sep 04, 2009 | 54.39 | 55.41 | 54.24 | 55.32 | 1,632,648 | +0.86(+1.57%) |
Sep 03, 2009 | 54.11 | 54.55 | 53.52 | 54.46 | 1,637,923 | +0.57(+1.06%) |
Sep 02, 2009 | 53.78 | 54.22 | 53.75 | 53.89 | 2,860,624 | -0.04(-0.07%) |
Sep 01, 2009 | 54.78 | 55.97 | 53.83 | 53.93 | 1,931,716 | -1.18(-2.14%) |
Aug 31, 2009 | 55.19 | 55.31 | 54.74 | 55.11 | 2,032,641 | -0.64(-1.15%) |
Aug 28, 2009 | 56.64 | 56.81 | 55.37 | 55.75 | 981,133 | -0.36(-0.64%) |
Aug 27, 2009 | 56.13 | 56.25 | 55.03 | 56.11 | 776,492 | -0.06(-0.11%) |
Aug 26, 2009 | 56.01 | 56.50 | 55.81 | 56.17 | 1,959,332 | +0.06(+0.11%) |
Aug 25, 2009 | 56.12 | 56.66 | 55.95 | 56.11 | 1,266,051 | +0.22(+0.40%) |
Aug 24, 2009 | 56.16 | 56.44 | 55.64 | 55.88 | 857,440 | +0.10(+0.18%) |
Aug 21, 2009 | 55.37 | 56.07 | 55.18 | 55.79 | 1,564,341 | +0.99(+1.81%) |
Aug 20, 2009 | 54.20 | 54.95 | 53.95 | 54.79 | 2,357,566 | +0.44(+0.81%) |
Aug 19, 2009 | 52.90 | 54.36 | 52.81 | 54.36 | 1,169,637 | +0.76(+1.42%) |
Aug 18, 2009 | 53.23 | 53.83 | 52.99 | 53.60 | 2,004,070 | +0.74(+1.39%) |
Aug 17, 2009 | 53.19 | 53.36 | 52.73 | 52.86 | 1,589,222 | -1.53(-2.82%) |
Aug 14, 2009 | 55.39 | 55.39 | 53.83 | 54.39 | 1,804,583 | -1.01(-1.82%) |
Aug 13, 2009 | 55.33 | 55.59 | 54.60 | 55.40 | 1,315,207 | +0.42(+0.76%) |
Aug 12, 2009 | 54.14 | 55.64 | 54.14 | 54.98 | 1,680,834 | +0.71(+1.30%) |
Aug 11, 2009 | 54.69 | 54.91 | 53.95 | 54.28 | 3,547,805 | -0.61(-1.11%) |
Aug 10, 2009 | 54.73 | 55.24 | 54.57 | 54.88 | 1,531,566 | -0.13(-0.24%) |
Aug 07, 2009 | 54.74 | 55.52 | 54.36 | 55.02 | 2,005,294 | +1.07(+1.99%) |
Aug 06, 2009 | 55.12 | 55.18 | 53.86 | 53.94 | 2,084,879 | -0.86(-1.56%) |
Aug 05, 2009 | 55.60 | 55.70 | 54.44 | 54.80 | 1,936,806 | -0.86(-1.54%) |
Aug 04, 2009 | 54.95 | 55.77 | 54.86 | 55.66 | 1,745,738 | +0.50(+0.91%) |
Aug 03, 2009 | 55.13 | 55.23 | 54.37 | 55.16 | 1,293,515 | +0.63(+1.16%) |
Jul 31, 2009 | 54.61 | 55.18 | 54.53 | 54.53 | 1,771,286 | -0.19(-0.34%) |
Jul 30, 2009 | 54.83 | 55.64 | 54.66 | 54.71 | 2,327,851 | +0.51(+0.94%) |
Jul 29, 2009 | 53.96 | 54.36 | 53.76 | 54.20 | 1,771,476 | -0.24(-0.44%) |
Jul 28, 2009 | 53.95 | 54.50 | 53.55 | 54.45 | 1,523,499 | +0.52(+0.96%) |
Jul 27, 2009 | 54.12 | 54.47 | 53.61 | 53.93 | 1,869,323 | -0.30(-0.56%) |
Jul 24, 2009 | 53.49 | 54.23 | 53.29 | 54.23 | 1,420,707 | +0.29(+0.53%) |
Jul 23, 2009 | 52.46 | 54.22 | 52.31 | 53.94 | 2,423,963 | +1.55(+2.95%) |
Jul 22, 2009 | 51.85 | 52.73 | 51.74 | 52.40 | 2,132,004 | +0.38(+0.74%) |
Jul 21, 2009 | 52.40 | 52.51 | 51.34 | 52.02 | 2,324,424 | -0.04(-0.09%) |
Jul 20, 2009 | 51.76 | 52.16 | 51.49 | 52.06 | 2,202,887 | +0.74(+1.44%) |
Jul 17, 2009 | 51.58 | 51.63 | 51.10 | 51.32 | 1,664,678 | -0.14(-0.28%) |
Jul 16, 2009 | 50.66 | 51.66 | 50.54 | 51.46 | 2,295,235 | +0.65(+1.28%) |
Jul 15, 2009 | 50.02 | 50.95 | 49.76 | 50.81 | 1,559,412 | +1.72(+3.51%) |
Jul 14, 2009 | 48.75 | 49.24 | 48.51 | 49.08 | 2,344,408 | +0.34(+0.70%) |
Jul 13, 2009 | 47.78 | 48.80 | 47.74 | 48.75 | 3,986,390 | +0.90(+1.89%) |
Jul 10, 2009 | 47.37 | 48.05 | 47.11 | 47.84 | 2,172,501 | +0.22(+0.47%) |
Jul 09, 2009 | 47.91 | 48.06 | 47.46 | 47.62 | 3,691,100 | -0.08(-0.17%) |
Jul 08, 2009 | 48.31 | 48.38 | 47.00 | 47.70 | 3,170,182 | -0.42(-0.87%) |
Jul 07, 2009 | 49.01 | 49.12 | 48.08 | 48.12 | 2,691,802 | -1.02(-2.07%) |
Jul 06, 2009 | 49.25 | 49.50 | 48.37 | 49.14 | 3,081,269 | -0.70(-1.40%) |
Jul 02, 2009 | 50.58 | 51.48 | 49.49 | 49.84 | 2,829,739 | -1.64(-3.19%) |