Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 72.20 | 72.66 | 70.75 | 71.54 | 68,522 | -0.40(-0.56%) |
Sep 29, 2009 | 71.87 | 73.00 | 71.75 | 71.94 | 45,951 | +0.34(+0.47%) |
Sep 28, 2009 | 72.01 | 72.69 | 71.22 | 71.60 | 70,984 | +0.28(+0.39%) |
Sep 25, 2009 | 71.91 | 72.29 | 71.12 | 71.32 | 31,940 | -0.56(-0.78%) |
Sep 24, 2009 | 71.41 | 72.49 | 71.41 | 71.88 | 65,374 | +0.38(+0.53%) |
Sep 23, 2009 | 72.66 | 73.03 | 71.26 | 71.50 | 59,575 | -1.25(-1.72%) |
Sep 22, 2009 | 72.00 | 72.89 | 71.47 | 72.75 | 81,175 | +1.01(+1.41%) |
Sep 21, 2009 | 68.92 | 72.55 | 68.58 | 71.74 | 395,712 | +4.51(+6.71%) |
Sep 18, 2009 | 67.56 | 67.69 | 66.71 | 67.23 | 76,737 | -0.19(-0.28%) |
Sep 17, 2009 | 67.57 | 67.70 | 66.79 | 67.42 | 50,824 | -0.38(-0.56%) |
Sep 16, 2009 | 67.26 | 67.80 | 66.39 | 67.80 | 57,264 | +0.25(+0.37%) |
Sep 15, 2009 | 67.24 | 67.89 | 67.24 | 67.55 | 63,046 | -0.07(-0.10%) |
Sep 14, 2009 | 66.27 | 68.19 | 66.06 | 67.62 | 105,909 | +1.05(+1.58%) |
Sep 11, 2009 | 64.95 | 67.09 | 63.81 | 66.57 | 125,724 | +1.57(+2.42%) |
Sep 10, 2009 | 65.28 | 65.64 | 64.75 | 65.00 | 86,334 | -0.53(-0.81%) |
Sep 09, 2009 | 65.64 | 66.88 | 63.95 | 65.53 | 88,664 | -0.34(-0.52%) |
Sep 08, 2009 | 65.46 | 65.94 | 64.72 | 65.87 | 90,084 | +0.71(+1.09%) |
Sep 04, 2009 | 63.51 | 65.16 | 63.34 | 65.16 | 75,691 | +1.65(+2.60%) |
Sep 03, 2009 | 63.07 | 63.65 | 62.45 | 63.51 | 57,142 | +0.51(+0.81%) |
Sep 02, 2009 | 62.27 | 63.51 | 62.27 | 63.00 | 104,363 | +0.39(+0.62%) |
Sep 01, 2009 | 62.16 | 62.87 | 61.81 | 62.61 | 130,041 | +0.86(+1.39%) |
Aug 31, 2009 | 62.23 | 62.23 | 61.18 | 61.75 | 68,868 | -0.03(-0.05%) |
Aug 28, 2009 | 62.64 | 63.00 | 61.67 | 61.78 | 63,361 | -0.67(-1.07%) |
Aug 27, 2009 | 62.68 | 62.96 | 61.92 | 62.45 | 74,920 | -0.52(-0.83%) |
Aug 26, 2009 | 61.93 | 62.98 | 61.93 | 62.97 | 47,421 | +0.80(+1.29%) |
Aug 25, 2009 | 62.93 | 62.93 | 61.78 | 62.17 | 45,141 | -0.67(-1.07%) |
Aug 24, 2009 | 62.51 | 63.26 | 62.19 | 62.84 | 41,856 | +0.85(+1.37%) |
Aug 21, 2009 | 62.92 | 62.92 | 61.66 | 61.99 | 96,772 | -0.41(-0.66%) |
Aug 20, 2009 | 62.71 | 62.87 | 62.03 | 62.40 | 38,409 | -0.29(-0.46%) |
Aug 19, 2009 | 60.54 | 63.14 | 60.54 | 62.69 | 76,753 | +1.36(+2.22%) |
Aug 18, 2009 | 60.33 | 61.98 | 60.32 | 61.33 | 64,367 | +0.27(+0.44%) |
Aug 17, 2009 | 60.71 | 61.74 | 60.65 | 61.06 | 58,299 | -0.65(-1.05%) |
Aug 14, 2009 | 62.99 | 63.13 | 61.16 | 61.71 | 99,258 | -1.29(-2.05%) |
Aug 13, 2009 | 64.05 | 64.05 | 62.75 | 63.00 | 57,724 | -0.54(-0.85%) |
Aug 12, 2009 | 63.88 | 64.95 | 63.01 | 63.54 | 157,303 | -0.09(-0.14%) |
Aug 11, 2009 | 63.50 | 64.03 | 62.77 | 63.63 | 75,624 | +0.03(+0.05%) |
Aug 10, 2009 | 63.27 | 64.02 | 62.73 | 63.60 | 66,470 | +0.17(+0.27%) |
Aug 07, 2009 | 64.59 | 64.59 | 63.27 | 63.43 | 76,348 | -0.25(-0.39%) |
Aug 06, 2009 | 64.22 | 64.84 | 63.22 | 63.68 | 76,353 | -0.48(-0.75%) |
Aug 05, 2009 | 64.00 | 64.49 | 62.97 | 64.16 | 112,255 | -0.08(-0.12%) |
Aug 04, 2009 | 61.70 | 64.26 | 61.54 | 64.24 | 216,000 | +2.39(+3.86%) |
Aug 03, 2009 | 61.36 | 62.95 | 61.01 | 61.85 | 141,105 | +0.93(+1.53%) |
Jul 31, 2009 | 62.47 | 63.07 | 59.75 | 60.92 | 446,047 | +2.31(+3.94%) |
Jul 30, 2009 | 59.19 | 60.21 | 57.30 | 58.61 | 131,519 | +0.08(+0.14%) |
Jul 29, 2009 | 58.02 | 58.92 | 57.20 | 58.53 | 106,714 | -0.03(-0.05%) |
Jul 28, 2009 | 57.57 | 58.71 | 57.57 | 58.56 | 129,803 | +0.46(+0.79%) |
Jul 27, 2009 | 58.52 | 58.74 | 57.62 | 58.10 | 42,300 | -0.90(-1.53%) |
Jul 24, 2009 | 58.15 | 59.24 | 57.73 | 59.00 | 134,090 | +0.85(+1.46%) |
Jul 23, 2009 | 56.18 | 58.62 | 55.96 | 58.15 | 176,464 | +2.05(+3.65%) |
Jul 22, 2009 | 55.75 | 56.10 | 55.03 | 56.10 | 56,178 | +0.60(+1.08%) |
Jul 21, 2009 | 54.66 | 55.84 | 54.46 | 55.50 | 109,785 | +1.00(+1.83%) |
Jul 20, 2009 | 54.47 | 54.98 | 54.05 | 54.50 | 72,111 | +0.55(+1.02%) |
Jul 17, 2009 | 53.88 | 54.23 | 53.01 | 53.95 | 83,141 | +0.19(+0.35%) |
Jul 16, 2009 | 52.97 | 53.99 | 51.88 | 53.76 | 120,253 | +0.70(+1.32%) |
Jul 15, 2009 | 51.71 | 53.30 | 51.71 | 53.06 | 154,969 | +0.28(+0.53%) |
Jul 14, 2009 | 53.03 | 53.50 | 52.29 | 52.78 | 79,050 | -0.14(-0.26%) |
Jul 13, 2009 | 51.30 | 53.36 | 50.10 | 52.92 | 123,209 | +1.86(+3.64%) |
Jul 10, 2009 | 50.92 | 51.54 | 50.30 | 51.06 | 44,246 | +0.03(+0.06%) |
Jul 09, 2009 | 51.80 | 52.45 | 50.62 | 51.03 | 41,632 | -0.19(-0.37%) |
Jul 08, 2009 | 51.30 | 52.00 | 50.77 | 51.22 | 101,544 | +0.29(+0.57%) |
Jul 07, 2009 | 52.03 | 52.19 | 50.80 | 50.93 | 136,655 | -0.92(-1.77%) |
Jul 06, 2009 | 48.46 | 52.17 | 48.46 | 51.85 | 180,715 | +2.52(+5.11%) |
Jul 02, 2009 | 50.29 | 50.29 | 48.71 | 49.33 | 72,929 | -1.61(-3.16%) |