Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 63.46 | 63.55 | 62.96 | 63.19 | 3,520 | -0.82(-1.28%) |
Aug 28, 2009 | 64.49 | 64.73 | 63.73 | 64.01 | 2,376 | +0.13(+0.21%) |
Aug 27, 2009 | 63.77 | 64.02 | 62.80 | 63.88 | 12,833 | +0.26(+0.41%) |
Aug 26, 2009 | 63.44 | 63.95 | 63.44 | 63.62 | 2,006 | -0.13(-0.20%) |
Aug 25, 2009 | 64.07 | 64.20 | 63.63 | 63.74 | 33,648 | +0.02(+0.03%) |
Aug 24, 2009 | 64.31 | 64.50 | 63.73 | 63.73 | 4,403 | -0.32(-0.50%) |
Aug 21, 2009 | 63.33 | 64.06 | 63.28 | 64.05 | 14,120 | +1.09(+1.72%) |
Aug 20, 2009 | 61.95 | 62.96 | 61.95 | 62.96 | 16,986 | +0.60(+0.97%) |
Aug 19, 2009 | 61.13 | 62.45 | 61.13 | 62.36 | 6,876 | +0.52(+0.85%) |
Aug 18, 2009 | 61.41 | 61.90 | 61.29 | 61.84 | 3,622 | +0.72(+1.18%) |
Aug 17, 2009 | 61.93 | 61.93 | 61.02 | 61.12 | 8,695 | -1.70(-2.71%) |
Aug 14, 2009 | 63.60 | 63.60 | 62.46 | 62.82 | 4,231 | -0.90(-1.41%) |
Aug 13, 2009 | 63.46 | 63.72 | 62.91 | 63.72 | 3,712 | +0.13(+0.21%) |
Aug 12, 2009 | 62.36 | 63.61 | 62.36 | 63.58 | 25,485 | +1.26(+2.02%) |
Aug 11, 2009 | 62.79 | 62.81 | 62.12 | 62.33 | 7,067 | -0.60(-0.95%) |
Aug 10, 2009 | 62.85 | 63.31 | 62.64 | 62.92 | 7,674 | -0.19(-0.30%) |
Aug 07, 2009 | 62.93 | 63.43 | 62.61 | 63.12 | 16,786 | +1.15(+1.85%) |
Aug 06, 2009 | 62.93 | 62.93 | 61.82 | 61.97 | 5,786 | -0.84(-1.34%) |
Aug 05, 2009 | 63.20 | 63.26 | 62.31 | 62.81 | 6,536 | -0.25(-0.39%) |
Aug 04, 2009 | 62.87 | 63.43 | 62.64 | 63.06 | 12,636 | +0.07(+0.12%) |
Aug 03, 2009 | 62.20 | 62.98 | 62.14 | 62.98 | 4,321 | +1.32(+2.14%) |
Jul 31, 2009 | 61.82 | 61.98 | 61.66 | 61.66 | 5,936 | -0.14(-0.23%) |
Jul 30, 2009 | 62.01 | 62.43 | 61.81 | 61.81 | 13,589 | +0.63(+1.03%) |
Jul 29, 2009 | 61.27 | 61.27 | 60.80 | 61.18 | 4,628 | -0.33(-0.54%) |
Jul 28, 2009 | 61.13 | 61.68 | 60.92 | 61.51 | 5,649 | -0.11(-0.19%) |
Jul 27, 2009 | 61.59 | 61.70 | 61.08 | 61.63 | 15,381 | -0.14(-0.23%) |
Jul 24, 2009 | 60.82 | 61.77 | 60.76 | 61.77 | 939 | +0.51(+0.83%) |
Jul 23, 2009 | 59.82 | 61.51 | 59.75 | 61.26 | 28,271 | +1.44(+2.41%) |
Jul 22, 2009 | 59.44 | 60.05 | 59.32 | 59.82 | 36,522 | +0.28(+0.47%) |
Jul 21, 2009 | 59.60 | 59.72 | 58.78 | 59.54 | 43,264 | +0.28(+0.47%) |
Jul 20, 2009 | 58.92 | 59.33 | 58.57 | 59.27 | 26,269 | +0.99(+1.69%) |
Jul 17, 2009 | 58.24 | 58.40 | 57.81 | 58.28 | 34,617 | +0.09(+0.15%) |
Jul 16, 2009 | 57.59 | 58.41 | 57.36 | 58.19 | 20,657 | +0.61(+1.06%) |
Jul 15, 2009 | 56.56 | 57.61 | 56.56 | 57.58 | 19,150 | +1.71(+3.06%) |
Jul 14, 2009 | 55.31 | 55.88 | 55.31 | 55.87 | 12,320 | +0.54(+0.97%) |
Jul 13, 2009 | 54.33 | 55.41 | 54.33 | 55.34 | 36,281 | +0.85(+1.56%) |
Jul 10, 2009 | 54.53 | 54.57 | 54.15 | 54.49 | 15,863 | -0.01(-0.02%) |
Jul 09, 2009 | 54.39 | 54.86 | 54.31 | 54.50 | 16,942 | +0.41(+0.76%) |
Jul 08, 2009 | 54.51 | 54.60 | 53.39 | 54.09 | 42,632 | -0.18(-0.33%) |
Jul 07, 2009 | 55.49 | 55.49 | 54.20 | 54.27 | 14,523 | -1.26(-2.27%) |
Jul 06, 2009 | 55.68 | 55.69 | 54.90 | 55.53 | 17,616 | -0.72(-1.27%) |
Jul 02, 2009 | 56.99 | 56.99 | 56.21 | 56.25 | 9,986 | -1.59(-2.74%) |
Jul 01, 2009 | 58.07 | 58.35 | 57.76 | 57.83 | 14,033 | +0.00(+0.00%) |
Jun 30, 2009 | 58.09 | 58.40 | 57.44 | 57.83 | 12,429 | -0.22(-0.38%) |
Jun 29, 2009 | 58.02 | 58.31 | 57.76 | 58.05 | 15,822 | +0.26(+0.45%) |
Jun 26, 2009 | 57.70 | 58.00 | 57.56 | 57.79 | 924,597 | -0.17(-0.30%) |
Jun 25, 2009 | 57.27 | 57.97 | 57.27 | 57.97 | 17,552 | +1.59(+2.81%) |
Jun 24, 2009 | 56.02 | 56.85 | 55.99 | 56.38 | 10,186 | +0.77(+1.39%) |
Jun 23, 2009 | 55.98 | 56.02 | 55.08 | 55.61 | 19,942 | -0.13(-0.24%) |
Jun 22, 2009 | 57.28 | 57.28 | 55.74 | 55.74 | 20,471 | -2.14(-3.70%) |
Jun 19, 2009 | 58.28 | 58.37 | 57.67 | 57.88 | 11,466 | +0.15(+0.26%) |
Jun 18, 2009 | 57.51 | 57.81 | 56.94 | 57.73 | 47,987 | +0.17(+0.30%) |
Jun 17, 2009 | 56.99 | 57.94 | 56.96 | 57.55 | 117,841 | +0.13(+0.23%) |
Jun 16, 2009 | 58.71 | 58.84 | 57.31 | 57.42 | 16,490 | -0.95(-1.62%) |
Jun 15, 2009 | 58.89 | 58.89 | 57.93 | 58.37 | 19,530 | -1.48(-2.47%) |
Jun 12, 2009 | 59.25 | 59.85 | 59.12 | 59.85 | 9,877 | -0.25(-0.41%) |
Jun 11, 2009 | 59.80 | 60.58 | 59.80 | 60.10 | 24,893 | +0.73(+1.22%) |
Jun 10, 2009 | 59.32 | 59.39 | 58.64 | 59.37 | 10,316 | -0.24(-0.40%) |
Jun 09, 2009 | 59.15 | 59.87 | 59.03 | 59.61 | 15,852 | +0.92(+1.56%) |
Jun 08, 2009 | 58.38 | 59.03 | 57.90 | 58.69 | 41,721 | -0.45(-0.76%) |
Jun 05, 2009 | 59.89 | 59.89 | 58.84 | 59.14 | 26,728 | -0.05(-0.08%) |
Jun 04, 2009 | 59.04 | 59.21 | 58.47 | 59.19 | 67,929 | +0.52(+0.88%) |
Jun 03, 2009 | 59.31 | 59.31 | 58.09 | 58.67 | 16,215 | -1.21(-2.03%) |
Jun 02, 2009 | 59.33 | 60.18 | 59.30 | 59.89 | 24,864 | +0.25(+0.42%) |