Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 56.96 | 57.33 | 56.22 | 57.07 | 9,826,272 | -0.10(-0.17%) |
Sep 29, 2009 | 57.18 | 57.66 | 57.05 | 57.17 | 7,542,627 | -0.48(-0.83%) |
Sep 28, 2009 | 57.24 | 57.67 | 57.08 | 57.65 | 7,784,160 | +0.70(+1.23%) |
Sep 25, 2009 | 56.48 | 57.46 | 56.42 | 56.95 | 11,280,858 | +0.83(+1.48%) |
Sep 24, 2009 | 55.68 | 56.39 | 55.54 | 56.12 | 9,271,670 | +0.58(+1.04%) |
Sep 23, 2009 | 55.88 | 56.27 | 55.50 | 55.54 | 8,589,394 | -0.27(-0.48%) |
Sep 22, 2009 | 56.50 | 56.50 | 55.58 | 55.81 | 8,013,283 | -0.33(-0.59%) |
Sep 21, 2009 | 56.54 | 56.75 | 55.83 | 56.14 | 9,820,040 | -0.86(-1.51%) |
Sep 18, 2009 | 56.60 | 57.00 | 56.30 | 57.00 | 14,365,773 | +0.54(+0.96%) |
Sep 17, 2009 | 56.41 | 56.73 | 56.05 | 56.46 | 9,720,186 | +1.38(+2.50%) |
Sep 16, 2009 | 55.29 | 56.64 | 55.00 | 55.08 | 17,357,148 | +0.10(+0.19%) |
Sep 15, 2009 | 54.59 | 55.29 | 54.17 | 54.98 | 14,272,002 | +0.83(+1.53%) |
Sep 14, 2009 | 54.10 | 54.34 | 53.88 | 54.15 | 10,273,335 | -0.24(-0.44%) |
Sep 11, 2009 | 55.11 | 55.12 | 54.23 | 54.39 | 12,206,996 | -0.46(-0.84%) |
Sep 10, 2009 | 55.25 | 55.39 | 54.75 | 54.85 | 12,450,384 | -0.24(-0.44%) |
Sep 09, 2009 | 55.12 | 55.52 | 54.69 | 55.09 | 17,821,908 | -1.13(-2.01%) |
Sep 08, 2009 | 56.40 | 56.62 | 56.00 | 56.22 | 7,479,572 | +0.08(+0.14%) |
Sep 04, 2009 | 55.60 | 56.24 | 55.40 | 56.14 | 4,882,958 | +0.57(+1.03%) |
Sep 03, 2009 | 55.55 | 55.60 | 55.06 | 55.57 | 5,679,949 | +0.20(+0.36%) |
Sep 02, 2009 | 55.64 | 55.70 | 54.69 | 55.37 | 6,958,938 | -0.27(-0.49%) |
Sep 01, 2009 | 56.05 | 56.40 | 55.46 | 55.64 | 7,789,599 | -0.60(-1.07%) |
Aug 31, 2009 | 55.75 | 56.24 | 55.65 | 56.24 | 7,888,407 | +0.17(+0.30%) |
Aug 28, 2009 | 57.02 | 57.05 | 55.76 | 56.07 | 8,686,368 | -1.09(-1.91%) |
Aug 27, 2009 | 57.06 | 57.18 | 56.59 | 57.16 | 8,463,548 | +0.16(+0.28%) |
Aug 26, 2009 | 56.47 | 57.22 | 56.30 | 57.00 | 8,258,648 | +0.55(+0.97%) |
Aug 25, 2009 | 56.18 | 56.75 | 56.15 | 56.45 | 7,442,272 | +0.54(+0.97%) |
Aug 24, 2009 | 56.38 | 56.38 | 55.70 | 55.91 | 6,638,857 | -0.36(-0.64%) |
Aug 21, 2009 | 56.50 | 56.62 | 56.05 | 56.27 | 7,671,196 | +0.13(+0.23%) |
Aug 20, 2009 | 55.76 | 56.25 | 55.65 | 56.14 | 5,521,988 | +0.49(+0.88%) |
Aug 19, 2009 | 55.21 | 55.99 | 55.11 | 55.65 | 7,963,705 | +0.39(+0.71%) |
Aug 18, 2009 | 54.57 | 55.27 | 54.43 | 55.26 | 10,305,411 | +0.36(+0.66%) |
Aug 17, 2009 | 54.77 | 55.24 | 54.50 | 54.90 | 10,438,608 | -0.37(-0.67%) |
Aug 14, 2009 | 55.69 | 55.80 | 54.83 | 55.27 | 7,705,972 | -0.51(-0.91%) |
Aug 13, 2009 | 56.45 | 56.65 | 55.56 | 55.78 | 9,925,965 | -0.48(-0.85%) |
Aug 12, 2009 | 55.91 | 56.63 | 55.76 | 56.26 | 7,223,931 | +0.24(+0.43%) |
Aug 11, 2009 | 56.06 | 56.37 | 55.85 | 56.02 | 8,713,762 | -0.25(-0.44%) |
Aug 10, 2009 | 55.80 | 56.49 | 55.75 | 56.27 | 10,996,233 | +1.07(+1.94%) |
Aug 07, 2009 | 55.08 | 55.40 | 54.80 | 55.20 | 8,137,383 | +0.36(+0.66%) |
Aug 06, 2009 | 55.20 | 55.25 | 54.67 | 54.84 | 10,248,611 | -0.25(-0.45%) |
Aug 05, 2009 | 55.13 | 55.24 | 54.80 | 55.09 | 9,426,141 | +0.09(+0.17%) |
Aug 04, 2009 | 55.32 | 55.49 | 54.91 | 55.00 | 11,782,111 | -0.23(-0.42%) |
Aug 03, 2009 | 55.11 | 55.39 | 54.68 | 55.23 | 10,606,919 | +0.17(+0.31%) |
Jul 31, 2009 | 55.50 | 55.79 | 54.92 | 55.06 | 13,519,820 | -0.53(-0.95%) |
Jul 30, 2009 | 56.61 | 56.69 | 55.55 | 55.59 | 13,845,660 | -0.82(-1.45%) |
Jul 29, 2009 | 56.25 | 56.96 | 56.20 | 56.41 | 8,002,501 | -0.06(-0.11%) |
Jul 28, 2009 | 55.90 | 56.70 | 55.80 | 56.47 | 8,748,569 | +0.61(+1.09%) |
Jul 27, 2009 | 55.98 | 56.12 | 55.70 | 55.86 | 7,792,608 | -0.22(-0.39%) |
Jul 24, 2009 | 56.39 | 56.47 | 55.75 | 56.08 | 12,337,285 | -0.01(-0.02%) |
Jul 23, 2009 | 56.99 | 57.19 | 55.62 | 56.09 | 34,227,840 | -2.73(-4.64%) |
Jul 22, 2009 | 58.53 | 59.59 | 58.48 | 58.82 | 9,146,102 | +0.19(+0.32%) |
Jul 21, 2009 | 58.52 | 58.67 | 57.91 | 58.63 | 7,748,329 | +0.35(+0.60%) |
Jul 20, 2009 | 58.22 | 58.50 | 57.98 | 58.28 | 8,093,184 | +0.44(+0.76%) |
Jul 17, 2009 | 57.34 | 58.05 | 57.26 | 57.84 | 9,768,600 | +0.62(+1.08%) |
Jul 16, 2009 | 57.19 | 57.33 | 56.92 | 57.22 | 10,080,288 | +0.14(+0.25%) |
Jul 15, 2009 | 57.48 | 57.49 | 56.71 | 57.08 | 11,899,488 | -0.38(-0.66%) |
Jul 14, 2009 | 57.24 | 57.52 | 56.86 | 57.46 | 6,670,324 | +0.19(+0.33%) |
Jul 13, 2009 | 57.09 | 57.53 | 57.03 | 57.27 | 7,057,365 | +0.22(+0.39%) |
Jul 10, 2009 | 56.56 | 57.72 | 56.56 | 57.05 | 6,739,694 | +0.28(+0.49%) |
Jul 09, 2009 | 57.25 | 57.29 | 56.28 | 56.77 | 7,793,536 | -0.27(-0.47%) |
Jul 08, 2009 | 57.10 | 57.19 | 56.44 | 57.04 | 10,771,446 | +0.24(+0.42%) |
Jul 07, 2009 | 58.00 | 58.00 | 56.75 | 56.80 | 8,192,556 | -1.19(-2.05%) |
Jul 06, 2009 | 57.08 | 58.24 | 56.80 | 57.99 | 7,533,007 | +0.54(+0.94%) |
Jul 02, 2009 | 57.69 | 57.83 | 57.25 | 57.45 | 6,970,780 | -0.77(-1.32%) |