Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 73.40 | 73.95 | 72.05 | 73.95 | 1,251 | +0.45(+0.61%) |
Sep 29, 2009 | 74.05 | 74.05 | 73.35 | 73.50 | 197 | -1.90(-2.52%) |
Sep 28, 2009 | 75.30 | 75.70 | 74.70 | 75.40 | 210 | +1.60(+2.17%) |
Sep 25, 2009 | 74.30 | 74.50 | 73.80 | 73.80 | 585 | -2.10(-2.77%) |
Sep 24, 2009 | 77.55 | 77.70 | 75.20 | 75.90 | 762 | -1.80(-2.32%) |
Sep 23, 2009 | 77.40 | 77.85 | 77.05 | 77.70 | 231 | +1.50(+1.97%) |
Sep 22, 2009 | 76.15 | 76.95 | 76.15 | 76.20 | 1,248 | +2.65(+3.60%) |
Sep 21, 2009 | 73.95 | 74.25 | 73.45 | 73.55 | 713 | -2.20(-2.90%) |
Sep 18, 2009 | 76.40 | 76.40 | 75.65 | 75.75 | 184 | -0.75(-0.98%) |
Sep 17, 2009 | 76.55 | 77.55 | 76.35 | 76.50 | 641 | -1.50(-1.92%) |
Sep 16, 2009 | 77.75 | 78.00 | 76.70 | 78.00 | 139 | +2.75(+3.65%) |
Sep 15, 2009 | 75.15 | 75.25 | 74.55 | 75.25 | 33 | +1.10(+1.48%) |
Sep 14, 2009 | 73.85 | 74.70 | 73.85 | 74.15 | 447 | -0.20(-0.27%) |
Sep 11, 2009 | 75.20 | 75.20 | 74.35 | 74.35 | 163 | -0.10(-0.13%) |
Sep 10, 2009 | 74.40 | 75.10 | 74.35 | 74.45 | 725 | +0.05(+0.07%) |
Sep 09, 2009 | 74.50 | 74.55 | 73.80 | 74.40 | 555 | +1.05(+1.43%) |
Sep 08, 2009 | 72.95 | 73.40 | 72.60 | 73.35 | 939 | +4.20(+6.07%) |
Sep 04, 2009 | 68.80 | 69.50 | 68.70 | 69.15 | 405 | +1.65(+2.44%) |
Sep 03, 2009 | 67.95 | 68.20 | 67.15 | 67.50 | 257 | -0.25(-0.37%) |
Sep 02, 2009 | 66.85 | 68.25 | 66.85 | 67.75 | 592 | -0.25(-0.37%) |
Sep 01, 2009 | 68.55 | 68.55 | 68.00 | 68.00 | 201 | -2.65(-3.75%) |
Aug 31, 2009 | 70.40 | 70.65 | 69.55 | 70.65 | 380 | -0.40(-0.56%) |
Aug 28, 2009 | 72.40 | 72.40 | 71.05 | 71.05 | 807 | +1.60(+2.30%) |
Aug 27, 2009 | 69.00 | 69.45 | 69.00 | 69.45 | 94 | -0.60(-0.86%) |
Aug 26, 2009 | 70.30 | 70.65 | 70.00 | 70.05 | 540 | -1.95(-2.71%) |
Aug 25, 2009 | 70.80 | 72.10 | 70.79 | 72.00 | 1,094 | +0.30(+0.42%) |
Aug 24, 2009 | 71.45 | 72.40 | 71.45 | 71.70 | 764 | +1.05(+1.49%) |
Aug 21, 2009 | 69.65 | 70.65 | 69.65 | 70.65 | 4,820 | +4.85(+7.37%) |
Aug 20, 2009 | 66.25 | 66.25 | 65.70 | 65.80 | 107 | +0.80(+1.23%) |
Aug 19, 2009 | 64.60 | 65.95 | 64.60 | 65.00 | 316 | -0.50(-0.76%) |
Aug 18, 2009 | 64.10 | 65.50 | 64.10 | 65.50 | 421 | +0.25(+0.38%) |
Aug 17, 2009 | 65.55 | 65.55 | 64.70 | 65.25 | 654 | -1.00(-1.51%) |
Aug 14, 2009 | 67.95 | 67.95 | 66.25 | 66.25 | 261 | -2.30(-3.36%) |
Aug 13, 2009 | 68.90 | 68.90 | 67.95 | 68.55 | 515 | +1.45(+2.16%) |
Aug 12, 2009 | 67.05 | 68.15 | 67.05 | 67.10 | 159 | +1.75(+2.68%) |
Aug 11, 2009 | 65.80 | 66.00 | 65.30 | 65.35 | 287 | -1.80(-2.68%) |
Aug 10, 2009 | 67.60 | 67.80 | 67.15 | 67.15 | 746 | -0.75(-1.10%) |
Aug 07, 2009 | 67.90 | 68.45 | 67.90 | 67.90 | 1,309 | -0.70(-1.02%) |
Aug 06, 2009 | 69.80 | 69.80 | 68.60 | 68.60 | 401 | -1.20(-1.72%) |
Aug 05, 2009 | 69.15 | 70.40 | 69.15 | 69.80 | 1,345 | -0.15(-0.21%) |
Aug 04, 2009 | 69.95 | 70.90 | 69.95 | 69.95 | 1,243 | -2.05(-2.85%) |
Aug 03, 2009 | 70.00 | 72.00 | 69.95 | 72.00 | 1,329 | +3.00(+4.35%) |
Jul 31, 2009 | 69.00 | 69.00 | 68.40 | 69.00 | 159 | +1.00(+1.47%) |
Jul 30, 2009 | 68.70 | 68.70 | 67.85 | 68.00 | 35 | +2.05(+3.11%) |
Jul 29, 2009 | 66.20 | 66.99 | 65.35 | 65.95 | 16,770 | -0.60(-0.90%) |
Jul 28, 2009 | 67.65 | 67.65 | 66.40 | 66.55 | 819 | -1.10(-1.63%) |
Jul 27, 2009 | 67.45 | 68.10 | 67.45 | 67.65 | 286 | -0.85(-1.24%) |
Jul 24, 2009 | 68.65 | 69.10 | 68.50 | 68.50 | 666 | +2.75(+4.18%) |
Jul 23, 2009 | 64.40 | 66.45 | 64.40 | 65.75 | 276 | +3.20(+5.12%) |
Jul 22, 2009 | 62.70 | 63.25 | 62.55 | 62.55 | 313 | -1.20(-1.88%) |
Jul 21, 2009 | 64.55 | 64.55 | 63.00 | 63.75 | 1,112 | +0.35(+0.55%) |
Jul 20, 2009 | 63.60 | 63.90 | 63.40 | 63.40 | 1,565 | +1.90(+3.09%) |
Jul 17, 2009 | 61.85 | 61.85 | 60.95 | 61.50 | 532 | +0.20(+0.33%) |
Jul 16, 2009 | 62.20 | 62.20 | 61.25 | 61.30 | 517 | +0.85(+1.41%) |
Jul 15, 2009 | 59.85 | 61.10 | 59.45 | 60.45 | 923 | +2.85(+4.95%) |
Jul 14, 2009 | 57.60 | 57.60 | 56.35 | 57.60 | 219 | +1.25(+2.22%) |
Jul 13, 2009 | 56.30 | 56.90 | 56.30 | 56.35 | 938 | +1.80(+3.30%) |
Jul 10, 2009 | 54.65 | 55.05 | 54.55 | 54.55 | 380 | -1.80(-3.19%) |
Jul 09, 2009 | 56.60 | 56.90 | 56.30 | 56.35 | 169 | +1.50(+2.73%) |
Jul 08, 2009 | 56.40 | 56.40 | 54.70 | 54.85 | 1,338 | -2.30(-4.02%) |
Jul 07, 2009 | 57.30 | 57.30 | 56.60 | 57.15 | 246 | -1.20(-2.06%) |
Jul 06, 2009 | 58.90 | 59.30 | 58.35 | 58.35 | 743 | -0.70(-1.19%) |
Jul 02, 2009 | 59.85 | 60.20 | 59.00 | 59.05 | 659 | -1.30(-2.15%) |