Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 72.84 | 73.68 | 72.07 | 72.94 | 438,143 | -0.07(-0.09%) |
Jul 30, 2009 | 73.10 | 73.95 | 72.44 | 73.01 | 689,365 | +0.87(+1.21%) |
Jul 29, 2009 | 73.75 | 73.96 | 71.24 | 72.13 | 552,513 | -2.01(-2.71%) |
Jul 28, 2009 | 73.48 | 76.02 | 72.74 | 74.14 | 317,741 | +0.54(+0.74%) |
Jul 27, 2009 | 74.41 | 74.72 | 73.17 | 73.60 | 457,518 | -1.24(-1.65%) |
Jul 24, 2009 | 72.86 | 75.02 | 72.86 | 74.84 | 236 | +1.24(+1.68%) |
Jul 23, 2009 | 69.08 | 73.78 | 69.01 | 73.60 | 900,605 | +4.75(+6.91%) |
Jul 22, 2009 | 67.34 | 69.55 | 66.95 | 68.85 | 522,571 | +1.42(+2.11%) |
Jul 21, 2009 | 68.22 | 68.64 | 66.53 | 67.42 | 425,690 | -0.06(-0.09%) |
Jul 20, 2009 | 67.29 | 68.69 | 67.29 | 67.48 | 431,474 | +0.41(+0.61%) |
Jul 17, 2009 | 66.86 | 67.58 | 66.52 | 67.08 | 339,964 | +0.00(+0.00%) |
Jul 16, 2009 | 65.16 | 67.35 | 64.92 | 67.08 | 461,783 | +1.66(+2.54%) |
Jul 15, 2009 | 64.32 | 65.67 | 63.78 | 65.41 | 971,333 | +2.29(+3.62%) |
Jul 14, 2009 | 63.45 | 65.41 | 62.89 | 63.13 | 2,437,844 | -2.21(-3.39%) |
Jul 13, 2009 | 63.96 | 65.47 | 63.92 | 65.34 | 695,359 | +1.38(+2.16%) |
Jul 10, 2009 | 64.83 | 65.52 | 62.54 | 63.96 | 1,136,929 | -1.97(-2.98%) |
Jul 09, 2009 | 64.55 | 66.49 | 64.55 | 65.92 | 438,302 | +1.42(+2.21%) |
Jul 08, 2009 | 66.02 | 66.02 | 63.05 | 64.50 | 916,541 | -0.39(-0.60%) |
Jul 07, 2009 | 66.37 | 66.44 | 64.78 | 64.89 | 499,436 | -0.78(-1.19%) |
Jul 06, 2009 | 65.54 | 65.97 | 64.47 | 65.67 | 566,752 | -0.28(-0.42%) |
Jul 02, 2009 | 65.52 | 66.12 | 64.93 | 65.95 | 498,362 | -0.67(-1.00%) |
Jul 01, 2009 | 67.55 | 67.78 | 66.39 | 66.62 | 1,027,037 | -0.23(-0.34%) |
Jun 30, 2009 | 67.82 | 67.95 | 66.25 | 66.85 | 580,640 | -0.53(-0.79%) |
Jun 29, 2009 | 68.48 | 68.68 | 67.07 | 67.38 | 519,055 | -0.70(-1.03%) |
Jun 26, 2009 | 68.71 | 68.97 | 67.89 | 68.08 | 810,008 | -1.12(-1.62%) |
Jun 25, 2009 | 68.23 | 69.59 | 68.23 | 69.20 | 332,759 | +1.71(+2.54%) |
Jun 24, 2009 | 66.90 | 68.59 | 66.74 | 67.49 | 345,715 | +0.58(+0.87%) |
Jun 23, 2009 | 67.45 | 67.92 | 66.34 | 66.91 | 474,961 | +0.47(+0.71%) |
Jun 22, 2009 | 68.71 | 69.36 | 66.37 | 66.43 | 1,139,370 | -1.43(-2.11%) |
Jun 19, 2009 | 69.35 | 69.52 | 67.47 | 67.86 | 667,595 | -0.47(-0.69%) |
Jun 18, 2009 | 68.02 | 69.03 | 67.00 | 68.34 | 796,372 | +1.78(+2.67%) |
Jun 17, 2009 | 68.18 | 69.61 | 66.38 | 66.56 | 1,438,834 | -2.61(-3.77%) |
Jun 16, 2009 | 69.88 | 71.19 | 68.63 | 69.17 | 1,004,172 | -0.36(-0.52%) |
Jun 15, 2009 | 70.16 | 70.38 | 69.01 | 69.53 | 923,831 | -1.18(-1.67%) |
Jun 12, 2009 | 67.41 | 70.99 | 67.03 | 70.71 | 1,330,560 | +3.30(+4.90%) |
Jun 11, 2009 | 65.97 | 67.57 | 64.17 | 67.41 | 1,356,886 | +0.93(+1.40%) |
Jun 10, 2009 | 67.61 | 67.61 | 64.80 | 66.47 | 796,379 | +0.07(+0.10%) |
Jun 09, 2009 | 65.96 | 66.90 | 65.44 | 66.41 | 933,878 | +0.64(+0.98%) |
Jun 08, 2009 | 66.05 | 66.21 | 65.23 | 65.76 | 1,025,046 | -2.53(-3.71%) |
Jun 05, 2009 | 71.92 | 71.92 | 67.12 | 68.30 | 1,055,213 | -1.89(-2.69%) |
Jun 04, 2009 | 71.41 | 71.66 | 69.22 | 70.19 | 679,768 | -1.00(-1.40%) |
Jun 03, 2009 | 72.88 | 73.07 | 69.90 | 71.19 | 535,824 | -2.35(-3.19%) |
Jun 02, 2009 | 73.02 | 73.89 | 72.30 | 73.53 | 631,438 | +0.88(+1.21%) |
Jun 01, 2009 | 70.36 | 73.49 | 69.97 | 72.65 | 790,366 | +3.61(+5.23%) |
May 29, 2009 | 68.15 | 70.49 | 68.04 | 69.04 | 509,106 | +1.33(+1.96%) |
May 28, 2009 | 68.08 | 68.75 | 65.51 | 67.71 | 546,391 | +0.09(+0.14%) |
May 27, 2009 | 68.86 | 70.22 | 67.36 | 67.62 | 902,048 | -1.28(-1.86%) |
May 26, 2009 | 66.84 | 70.28 | 66.49 | 68.90 | 809,960 | +2.08(+3.11%) |
May 22, 2009 | 68.23 | 68.51 | 66.76 | 66.82 | 515,431 | -1.21(-1.78%) |
May 21, 2009 | 70.22 | 70.57 | 67.38 | 68.03 | 829,226 | -3.30(-4.63%) |
May 20, 2009 | 71.97 | 74.24 | 70.30 | 71.34 | 806,412 | +0.17(+0.24%) |
May 19, 2009 | 71.95 | 72.71 | 70.96 | 71.17 | 362,457 | -0.98(-1.36%) |
May 18, 2009 | 69.46 | 72.52 | 69.23 | 72.15 | 565,639 | +3.44(+5.01%) |
May 15, 2009 | 69.02 | 70.74 | 68.11 | 68.71 | 562,912 | -0.48(-0.70%) |
May 14, 2009 | 70.48 | 72.01 | 68.94 | 69.19 | 815,791 | -0.90(-1.28%) |
May 13, 2009 | 72.33 | 72.70 | 69.66 | 70.09 | 627,326 | -3.59(-4.88%) |
May 12, 2009 | 75.02 | 75.84 | 72.64 | 73.69 | 427,437 | -0.68(-0.91%) |
May 11, 2009 | 74.72 | 76.68 | 73.53 | 74.36 | 758,167 | -2.08(-2.72%) |
May 08, 2009 | 76.91 | 77.80 | 73.50 | 76.44 | 611,005 | +0.41(+0.54%) |
May 07, 2009 | 80.69 | 81.35 | 75.42 | 76.03 | 690,598 | -3.80(-4.77%) |
May 06, 2009 | 80.51 | 81.95 | 78.01 | 79.84 | 856,501 | +0.19(+0.23%) |
May 05, 2009 | 76.07 | 81.47 | 76.06 | 79.65 | 1,456,783 | +4.25(+5.63%) |
May 04, 2009 | 75.25 | 75.45 | 74.78 | 75.41 | 839,110 | +4.74(+6.70%) |