Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 62.35 | 62.39 | 61.46 | 61.98 | 8,512 | +0.73(+1.19%) |
Sep 29, 2009 | 61.12 | 61.55 | 61.00 | 61.25 | 22,480 | +0.40(+0.66%) |
Sep 28, 2009 | 60.63 | 61.50 | 60.63 | 60.85 | 9,670 | +1.64(+2.77%) |
Sep 25, 2009 | 59.45 | 60.10 | 59.05 | 59.21 | 13,808 | -1.49(-2.45%) |
Sep 24, 2009 | 61.55 | 61.55 | 60.23 | 60.70 | 11,679 | -1.04(-1.68%) |
Sep 23, 2009 | 61.85 | 62.10 | 61.39 | 61.74 | 11,318 | -0.96(-1.53%) |
Sep 22, 2009 | 62.45 | 62.93 | 62.39 | 62.70 | 14,055 | +0.71(+1.15%) |
Sep 21, 2009 | 61.37 | 62.12 | 61.27 | 61.99 | 11,049 | -0.54(-0.86%) |
Sep 18, 2009 | 62.46 | 62.69 | 62.11 | 62.53 | 75,785 | +1.20(+1.96%) |
Sep 17, 2009 | 60.78 | 61.95 | 60.78 | 61.33 | 50,636 | +1.43(+2.39%) |
Sep 16, 2009 | 59.30 | 59.90 | 59.19 | 59.90 | 44,386 | +1.10(+1.87%) |
Sep 15, 2009 | 58.40 | 58.81 | 57.98 | 58.80 | 73,655 | -0.30(-0.51%) |
Sep 14, 2009 | 58.50 | 59.25 | 58.50 | 59.10 | 23,562 | +0.18(+0.31%) |
Sep 11, 2009 | 59.55 | 59.78 | 58.80 | 58.92 | 46,828 | +0.72(+1.24%) |
Sep 10, 2009 | 57.84 | 58.50 | 57.51 | 58.20 | 48,777 | +0.94(+1.64%) |
Sep 09, 2009 | 56.87 | 57.85 | 56.86 | 57.26 | 12,228 | +0.50(+0.88%) |
Sep 08, 2009 | 56.61 | 56.85 | 56.36 | 56.76 | 17,485 | +1.22(+2.20%) |
Sep 04, 2009 | 54.99 | 55.55 | 54.78 | 55.54 | 7,199 | +1.07(+1.96%) |
Sep 03, 2009 | 54.50 | 54.72 | 53.70 | 54.47 | 23,728 | -0.45(-0.82%) |
Sep 02, 2009 | 54.33 | 55.10 | 54.26 | 54.92 | 12,173 | -0.68(-1.22%) |
Sep 01, 2009 | 56.70 | 57.27 | 55.18 | 55.60 | 11,610 | -1.01(-1.78%) |
Aug 31, 2009 | 56.60 | 56.92 | 56.42 | 56.61 | 9,096 | -0.24(-0.42%) |
Aug 28, 2009 | 57.47 | 57.54 | 56.85 | 56.85 | 7,829 | -0.20(-0.35%) |
Aug 27, 2009 | 56.37 | 57.25 | 55.85 | 57.05 | 69,323 | +0.98(+1.75%) |
Aug 26, 2009 | 56.20 | 56.35 | 55.81 | 56.07 | 35,868 | -0.68(-1.20%) |
Aug 25, 2009 | 57.84 | 57.88 | 56.70 | 56.75 | 16,074 | -0.35(-0.61%) |
Aug 24, 2009 | 57.95 | 58.25 | 57.10 | 57.10 | 10,593 | +0.55(+0.97%) |
Aug 21, 2009 | 56.15 | 56.74 | 56.09 | 56.55 | 9,999 | +0.90(+1.62%) |
Aug 20, 2009 | 55.28 | 55.95 | 55.28 | 55.65 | 11,290 | +0.25(+0.45%) |
Aug 19, 2009 | 54.03 | 55.65 | 54.00 | 55.40 | 15,361 | +0.75(+1.37%) |
Aug 18, 2009 | 54.45 | 54.90 | 54.18 | 54.65 | 43,859 | +0.50(+0.92%) |
Aug 17, 2009 | 54.13 | 54.50 | 53.95 | 54.15 | 9,575 | -1.15(-2.08%) |
Aug 14, 2009 | 56.44 | 56.44 | 55.29 | 55.30 | 9,563 | -1.23(-2.18%) |
Aug 13, 2009 | 56.56 | 56.70 | 56.35 | 56.53 | 12,462 | +1.72(+3.14%) |
Aug 12, 2009 | 54.44 | 54.90 | 54.44 | 54.81 | 11,033 | +0.21(+0.38%) |
Aug 11, 2009 | 54.62 | 54.70 | 54.08 | 54.60 | 20,660 | +0.01(+0.02%) |
Aug 10, 2009 | 54.61 | 55.14 | 54.30 | 54.59 | 19,025 | +0.22(+0.40%) |
Aug 07, 2009 | 54.90 | 54.90 | 54.16 | 54.37 | 13,848 | -1.10(-1.98%) |
Aug 06, 2009 | 55.68 | 55.70 | 55.10 | 55.47 | 10,821 | -1.03(-1.82%) |
Aug 05, 2009 | 56.67 | 56.83 | 56.00 | 56.50 | 11,182 | +0.05(+0.09%) |
Aug 04, 2009 | 56.16 | 56.85 | 56.16 | 56.45 | 9,604 | -0.10(-0.18%) |
Aug 03, 2009 | 56.81 | 57.00 | 56.55 | 56.55 | 5,630 | +1.75(+3.19%) |
Jul 31, 2009 | 54.18 | 55.05 | 53.98 | 54.80 | 12,025 | +1.04(+1.93%) |
Jul 30, 2009 | 53.36 | 54.18 | 53.15 | 53.76 | 11,155 | -0.14(-0.26%) |
Jul 29, 2009 | 54.60 | 54.75 | 53.85 | 53.90 | 15,659 | +4.20(+8.45%) |
Jul 28, 2009 | 49.19 | 50.00 | 49.19 | 49.70 | 17,403 | -0.25(-0.50%) |
Jul 27, 2009 | 49.80 | 50.05 | 49.75 | 49.95 | 8,086 | -0.20(-0.40%) |
Jul 24, 2009 | 50.25 | 50.50 | 49.75 | 50.15 | 17,470 | +0.53(+1.07%) |
Jul 23, 2009 | 48.43 | 50.07 | 48.43 | 49.62 | 13,770 | +1.42(+2.95%) |
Jul 22, 2009 | 47.55 | 48.60 | 47.55 | 48.20 | 11,442 | +0.20(+0.42%) |
Jul 21, 2009 | 48.69 | 48.69 | 47.75 | 48.00 | 14,293 | +0.45(+0.95%) |
Jul 20, 2009 | 47.90 | 47.90 | 47.16 | 47.55 | 11,386 | +0.35(+0.74%) |
Jul 17, 2009 | 46.68 | 47.35 | 46.68 | 47.20 | 9,742 | +0.19(+0.40%) |
Jul 16, 2009 | 46.08 | 47.15 | 46.08 | 47.01 | 24,502 | +1.96(+4.35%) |
Jul 15, 2009 | 44.59 | 45.20 | 44.59 | 45.05 | 9,367 | +0.78(+1.76%) |
Jul 14, 2009 | 44.00 | 44.27 | 43.68 | 44.27 | 7,966 | +0.27(+0.61%) |
Jul 13, 2009 | 43.41 | 44.00 | 43.41 | 44.00 | 16,589 | +2.29(+5.49%) |
Jul 10, 2009 | 42.00 | 42.18 | 41.58 | 41.71 | 15,560 | -1.09(-2.55%) |
Jul 09, 2009 | 42.83 | 42.95 | 42.21 | 42.80 | 9,579 | +0.30(+0.71%) |
Jul 08, 2009 | 43.00 | 43.10 | 42.15 | 42.50 | 11,523 | +0.55(+1.31%) |
Jul 07, 2009 | 42.75 | 42.82 | 41.92 | 41.95 | 14,344 | -1.30(-3.01%) |
Jul 06, 2009 | 42.80 | 43.25 | 42.56 | 43.25 | 69,740 | -0.41(-0.94%) |
Jul 02, 2009 | 43.95 | 43.95 | 43.55 | 43.66 | 25,990 | -1.19(-2.65%) |