Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 79.41 | 79.41 | 76.57 | 78.02 | 532,320 | -1.81(-2.26%) |
Sep 29, 2009 | 80.79 | 81.68 | 79.68 | 79.83 | 442,080 | -0.74(-0.92%) |
Sep 28, 2009 | 79.30 | 80.96 | 79.08 | 80.57 | 404,078 | +1.51(+1.91%) |
Sep 25, 2009 | 79.35 | 80.70 | 78.81 | 79.06 | 336,543 | -0.46(-0.58%) |
Sep 24, 2009 | 82.96 | 83.54 | 78.85 | 79.52 | 812,203 | -3.03(-3.68%) |
Sep 23, 2009 | 83.05 | 84.71 | 82.55 | 82.55 | 467,131 | -0.41(-0.49%) |
Sep 22, 2009 | 82.13 | 83.35 | 81.40 | 82.96 | 657,140 | -1.19(-1.41%) |
Sep 21, 2009 | 84.71 | 84.74 | 82.20 | 84.14 | 540,068 | -1.13(-1.32%) |
Sep 18, 2009 | 87.18 | 87.66 | 84.78 | 85.27 | 650,182 | -1.65(-1.90%) |
Sep 17, 2009 | 85.03 | 87.25 | 84.86 | 86.92 | 820,668 | +4.08(+4.92%) |
Sep 16, 2009 | 80.56 | 86.13 | 80.54 | 82.85 | 1,145,142 | +2.58(+3.22%) |
Sep 15, 2009 | 77.75 | 80.46 | 77.75 | 80.26 | 374,532 | +2.31(+2.97%) |
Sep 14, 2009 | 76.59 | 78.09 | 76.44 | 77.95 | 372,658 | +0.56(+0.72%) |
Sep 11, 2009 | 77.61 | 78.93 | 76.94 | 77.39 | 547,114 | +0.31(+0.40%) |
Sep 10, 2009 | 77.02 | 77.65 | 76.55 | 77.08 | 429,449 | -0.20(-0.26%) |
Sep 09, 2009 | 76.68 | 78.09 | 75.78 | 77.29 | 450,046 | +0.67(+0.87%) |
Sep 08, 2009 | 74.96 | 77.32 | 74.76 | 76.62 | 447,587 | +2.47(+3.33%) |
Sep 04, 2009 | 73.08 | 74.25 | 72.77 | 74.15 | 260,912 | +0.76(+1.04%) |
Sep 03, 2009 | 72.84 | 73.48 | 71.52 | 73.39 | 303,597 | +0.58(+0.80%) |
Sep 02, 2009 | 72.78 | 73.18 | 72.03 | 72.80 | 304,329 | -0.08(-0.12%) |
Sep 01, 2009 | 73.88 | 75.46 | 72.42 | 72.89 | 482,746 | -1.33(-1.79%) |
Aug 31, 2009 | 74.70 | 75.23 | 73.83 | 74.22 | 344,584 | -1.34(-1.78%) |
Aug 28, 2009 | 75.60 | 75.85 | 74.42 | 75.56 | 267,485 | +0.56(+0.75%) |
Aug 27, 2009 | 75.42 | 76.21 | 74.32 | 75.00 | 237,277 | -0.69(-0.92%) |
Aug 26, 2009 | 75.30 | 75.96 | 73.76 | 75.69 | 343,995 | +0.46(+0.61%) |
Aug 25, 2009 | 75.35 | 76.97 | 75.03 | 75.24 | 240,100 | +0.03(+0.05%) |
Aug 24, 2009 | 75.89 | 76.46 | 74.57 | 75.20 | 318,273 | -0.72(-0.95%) |
Aug 21, 2009 | 74.80 | 76.35 | 74.69 | 75.92 | 332,625 | +1.52(+2.04%) |
Aug 20, 2009 | 73.81 | 74.97 | 73.52 | 74.41 | 489,081 | +1.02(+1.39%) |
Aug 19, 2009 | 71.42 | 73.78 | 70.95 | 73.39 | 286,866 | +1.12(+1.55%) |
Aug 18, 2009 | 71.13 | 72.76 | 71.08 | 72.27 | 341,897 | +1.51(+2.13%) |
Aug 17, 2009 | 71.96 | 72.25 | 70.11 | 70.76 | 336,761 | -2.45(-3.35%) |
Aug 14, 2009 | 74.47 | 74.74 | 72.75 | 73.21 | 203,623 | -1.57(-2.10%) |
Aug 13, 2009 | 74.65 | 75.05 | 73.62 | 74.78 | 392,578 | +0.13(+0.17%) |
Aug 12, 2009 | 72.88 | 75.28 | 72.88 | 74.65 | 443,970 | +1.84(+2.53%) |
Aug 11, 2009 | 73.48 | 73.94 | 72.46 | 72.81 | 160,669 | -0.78(-1.06%) |
Aug 10, 2009 | 75.18 | 75.47 | 73.00 | 73.59 | 269,106 | -1.65(-2.20%) |
Aug 07, 2009 | 74.80 | 75.86 | 74.17 | 75.24 | 480,572 | +1.29(+1.74%) |
Aug 06, 2009 | 75.07 | 75.32 | 73.63 | 73.96 | 391,110 | -0.67(-0.90%) |
Aug 05, 2009 | 75.59 | 75.69 | 73.44 | 74.63 | 778,817 | -1.07(-1.41%) |
Aug 04, 2009 | 74.61 | 78.25 | 73.88 | 75.69 | 1,700,684 | +1.19(+1.60%) |
Aug 03, 2009 | 73.85 | 74.61 | 72.62 | 74.50 | 547,936 | +1.56(+2.14%) |
Jul 31, 2009 | 72.84 | 73.68 | 72.07 | 72.94 | 438,147 | -0.07(-0.09%) |
Jul 30, 2009 | 73.10 | 73.95 | 72.44 | 73.01 | 689,370 | +0.87(+1.21%) |
Jul 29, 2009 | 73.75 | 73.96 | 71.24 | 72.13 | 552,517 | -2.01(-2.71%) |
Jul 28, 2009 | 73.48 | 76.02 | 72.74 | 74.14 | 317,743 | +0.54(+0.74%) |
Jul 27, 2009 | 74.41 | 74.72 | 73.17 | 73.60 | 457,522 | -1.24(-1.65%) |
Jul 24, 2009 | 72.85 | 75.02 | 72.85 | 74.84 | 236 | +1.24(+1.68%) |
Jul 23, 2009 | 69.08 | 73.78 | 69.01 | 73.60 | 900,612 | +4.75(+6.91%) |
Jul 22, 2009 | 67.34 | 69.55 | 66.95 | 68.85 | 522,575 | +1.42(+2.11%) |
Jul 21, 2009 | 68.22 | 68.64 | 66.53 | 67.42 | 425,693 | -0.06(-0.09%) |
Jul 20, 2009 | 67.29 | 68.69 | 67.29 | 67.48 | 431,477 | +0.41(+0.61%) |
Jul 17, 2009 | 66.86 | 67.57 | 66.52 | 67.07 | 339,967 | +0.00(+0.00%) |
Jul 16, 2009 | 65.16 | 67.35 | 64.92 | 67.07 | 461,786 | +1.66(+2.54%) |
Jul 15, 2009 | 64.32 | 65.67 | 63.78 | 65.41 | 971,341 | +2.29(+3.62%) |
Jul 14, 2009 | 63.45 | 65.41 | 62.89 | 63.13 | 2,437,863 | -2.21(-3.39%) |
Jul 13, 2009 | 63.96 | 65.47 | 63.92 | 65.34 | 695,365 | +1.38(+2.16%) |
Jul 10, 2009 | 64.83 | 65.52 | 62.54 | 63.96 | 1,136,938 | -1.97(-2.98%) |
Jul 09, 2009 | 64.55 | 66.49 | 64.55 | 65.92 | 438,305 | +1.42(+2.21%) |
Jul 08, 2009 | 66.02 | 66.02 | 63.05 | 64.50 | 916,549 | -0.39(-0.60%) |
Jul 07, 2009 | 66.37 | 66.44 | 64.78 | 64.89 | 499,440 | -0.78(-1.19%) |
Jul 06, 2009 | 65.54 | 65.97 | 64.46 | 65.67 | 566,757 | -0.28(-0.42%) |
Jul 02, 2009 | 65.52 | 66.12 | 64.93 | 65.95 | 498,366 | -0.67(-1.00%) |