Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 59.18 | 59.35 | 57.80 | 58.53 | 2,864,658 | -0.65(-1.10%) |
Sep 29, 2009 | 59.38 | 59.81 | 59.06 | 59.18 | 891,773 | -0.13(-0.23%) |
Sep 28, 2009 | 58.42 | 59.69 | 58.27 | 59.32 | 688,941 | +1.22(+2.09%) |
Sep 25, 2009 | 58.13 | 58.47 | 57.74 | 58.10 | 1,865,780 | -0.33(-0.57%) |
Sep 24, 2009 | 59.65 | 59.77 | 58.05 | 58.43 | 1,816,734 | -1.14(-1.91%) |
Sep 23, 2009 | 60.13 | 60.53 | 59.43 | 59.57 | 1,884,393 | -0.48(-0.80%) |
Sep 22, 2009 | 60.20 | 60.25 | 59.69 | 60.05 | 3,053,000 | +0.25(+0.42%) |
Sep 21, 2009 | 59.20 | 60.00 | 59.09 | 59.80 | 1,243,074 | +0.09(+0.15%) |
Sep 18, 2009 | 59.79 | 59.91 | 59.15 | 59.71 | 1,124,717 | +0.47(+0.79%) |
Sep 17, 2009 | 59.37 | 60.00 | 59.23 | 59.25 | 1,269,657 | +0.53(+0.90%) |
Sep 16, 2009 | 58.78 | 59.52 | 58.46 | 58.72 | 682,489 | +0.26(+0.44%) |
Sep 15, 2009 | 58.22 | 58.65 | 57.90 | 58.46 | 1,235,890 | +0.29(+0.49%) |
Sep 14, 2009 | 57.25 | 58.24 | 57.07 | 58.17 | 2,433,048 | +0.59(+1.03%) |
Sep 11, 2009 | 57.82 | 58.12 | 57.31 | 57.58 | 1,298,761 | -0.17(-0.29%) |
Sep 10, 2009 | 57.05 | 57.81 | 56.69 | 57.75 | 1,276,572 | +0.73(+1.29%) |
Sep 09, 2009 | 56.12 | 57.28 | 55.90 | 57.02 | 1,725,626 | +1.01(+1.81%) |
Sep 08, 2009 | 55.97 | 56.03 | 55.35 | 56.01 | 1,339,591 | +0.61(+1.10%) |
Sep 04, 2009 | 54.47 | 55.49 | 54.32 | 55.40 | 1,630,329 | +0.86(+1.57%) |
Sep 03, 2009 | 54.18 | 54.63 | 53.60 | 54.54 | 1,635,597 | +0.57(+1.06%) |
Sep 02, 2009 | 53.86 | 54.30 | 53.82 | 53.97 | 2,856,561 | -0.04(-0.07%) |
Sep 01, 2009 | 54.85 | 56.05 | 53.91 | 54.00 | 1,928,973 | -1.18(-2.14%) |
Aug 31, 2009 | 55.27 | 55.39 | 54.82 | 55.18 | 2,029,755 | -0.64(-1.15%) |
Aug 28, 2009 | 56.72 | 56.89 | 55.45 | 55.83 | 979,740 | -0.36(-0.64%) |
Aug 27, 2009 | 56.21 | 56.33 | 55.11 | 56.19 | 775,389 | -0.06(-0.11%) |
Aug 26, 2009 | 56.09 | 56.58 | 55.89 | 56.25 | 1,956,550 | +0.06(+0.11%) |
Aug 25, 2009 | 56.20 | 56.74 | 56.03 | 56.19 | 1,264,253 | +0.22(+0.40%) |
Aug 24, 2009 | 56.24 | 56.52 | 55.72 | 55.96 | 856,223 | +0.10(+0.18%) |
Aug 21, 2009 | 55.45 | 56.15 | 55.26 | 55.86 | 1,562,119 | +0.99(+1.81%) |
Aug 20, 2009 | 54.27 | 55.02 | 54.03 | 54.87 | 2,354,218 | +0.44(+0.81%) |
Aug 19, 2009 | 52.97 | 54.43 | 52.89 | 54.43 | 1,167,975 | +0.76(+1.42%) |
Aug 18, 2009 | 53.31 | 53.91 | 53.06 | 53.67 | 2,001,224 | +0.74(+1.39%) |
Aug 17, 2009 | 53.27 | 53.44 | 52.80 | 52.93 | 1,586,965 | -1.53(-2.82%) |
Aug 14, 2009 | 55.47 | 55.47 | 53.91 | 54.47 | 1,802,020 | -1.01(-1.82%) |
Aug 13, 2009 | 55.41 | 55.67 | 54.67 | 55.48 | 1,313,339 | +0.42(+0.76%) |
Aug 12, 2009 | 54.22 | 55.72 | 54.22 | 55.06 | 1,678,446 | +0.71(+1.30%) |
Aug 11, 2009 | 54.76 | 54.99 | 54.03 | 54.35 | 3,542,766 | -0.61(-1.11%) |
Aug 10, 2009 | 54.81 | 55.32 | 54.65 | 54.96 | 1,529,391 | -0.13(-0.24%) |
Aug 07, 2009 | 54.82 | 55.60 | 54.43 | 55.10 | 2,002,446 | +1.07(+1.99%) |
Aug 06, 2009 | 55.19 | 55.26 | 53.93 | 54.02 | 2,081,918 | -0.86(-1.57%) |
Aug 05, 2009 | 55.68 | 55.78 | 54.51 | 54.88 | 1,934,055 | -0.86(-1.54%) |
Aug 04, 2009 | 55.02 | 55.85 | 54.93 | 55.74 | 1,743,259 | +0.50(+0.91%) |
Aug 03, 2009 | 55.21 | 55.31 | 54.45 | 55.24 | 1,291,678 | +0.64(+1.16%) |
Jul 31, 2009 | 54.69 | 55.26 | 54.60 | 54.60 | 1,768,770 | -0.19(-0.34%) |
Jul 30, 2009 | 54.91 | 55.72 | 54.74 | 54.79 | 2,324,545 | +0.51(+0.94%) |
Jul 29, 2009 | 54.04 | 54.43 | 53.83 | 54.28 | 1,768,960 | -0.24(-0.44%) |
Jul 28, 2009 | 54.03 | 54.58 | 53.62 | 54.52 | 1,521,336 | +0.52(+0.96%) |
Jul 27, 2009 | 54.20 | 54.55 | 53.69 | 54.00 | 1,866,669 | -0.30(-0.56%) |
Jul 24, 2009 | 53.57 | 54.31 | 53.37 | 54.31 | 1,418,689 | +0.29(+0.53%) |
Jul 23, 2009 | 52.54 | 54.30 | 52.38 | 54.02 | 2,420,520 | +1.55(+2.95%) |
Jul 22, 2009 | 51.92 | 52.80 | 51.81 | 52.47 | 2,128,976 | +0.38(+0.74%) |
Jul 21, 2009 | 52.47 | 52.58 | 51.42 | 52.09 | 2,321,123 | -0.04(-0.09%) |
Jul 20, 2009 | 51.83 | 52.23 | 51.56 | 52.13 | 2,199,758 | +0.74(+1.44%) |
Jul 17, 2009 | 51.65 | 51.70 | 51.18 | 51.39 | 1,662,314 | -0.14(-0.28%) |
Jul 16, 2009 | 50.73 | 51.73 | 50.61 | 51.53 | 2,291,975 | +0.65(+1.28%) |
Jul 15, 2009 | 50.09 | 51.02 | 49.83 | 50.88 | 1,557,197 | +1.73(+3.51%) |
Jul 14, 2009 | 48.81 | 49.31 | 48.58 | 49.15 | 2,341,078 | +0.34(+0.70%) |
Jul 13, 2009 | 47.85 | 48.87 | 47.81 | 48.81 | 3,980,728 | +0.90(+1.89%) |
Jul 10, 2009 | 47.44 | 48.12 | 47.18 | 47.91 | 2,169,416 | +0.22(+0.47%) |
Jul 09, 2009 | 47.98 | 48.13 | 47.53 | 47.69 | 3,685,858 | -0.08(-0.17%) |
Jul 08, 2009 | 48.38 | 48.45 | 47.07 | 47.77 | 3,165,679 | -0.42(-0.87%) |
Jul 07, 2009 | 49.08 | 49.19 | 48.15 | 48.19 | 2,687,979 | -1.02(-2.07%) |
Jul 06, 2009 | 49.32 | 49.57 | 48.44 | 49.21 | 3,076,892 | -0.70(-1.40%) |
Jul 02, 2009 | 50.65 | 51.55 | 49.56 | 49.91 | 2,825,720 | -1.65(-3.19%) |