Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 59.65 | 60.30 | 59.65 | 60.25 | 1,565 | +0.50(+0.84%) |
Sep 29, 2009 | 60.08 | 60.08 | 59.75 | 59.75 | 1,056 | -0.45(-0.75%) |
Sep 28, 2009 | 59.35 | 60.20 | 59.35 | 60.20 | 1,959 | +0.50(+0.84%) |
Sep 25, 2009 | 59.90 | 59.90 | 59.20 | 59.70 | 2,811 | +0.37(+0.62%) |
Sep 24, 2009 | 59.79 | 59.79 | 59.33 | 59.33 | 1,419 | -1.82(-2.98%) |
Sep 23, 2009 | 60.20 | 61.15 | 60.20 | 61.15 | 1,135 | +0.25(+0.41%) |
Sep 22, 2009 | 61.17 | 61.17 | 60.90 | 60.90 | 1,523 | +0.30(+0.50%) |
Sep 21, 2009 | 59.94 | 60.60 | 59.94 | 60.60 | 2,152 | -0.55(-0.90%) |
Sep 18, 2009 | 60.66 | 61.20 | 60.66 | 61.15 | 651 | -0.43(-0.70%) |
Sep 17, 2009 | 61.64 | 61.64 | 61.32 | 61.58 | 754 | +0.43(+0.70%) |
Sep 16, 2009 | 60.62 | 61.15 | 60.55 | 61.15 | 1,471 | +0.65(+1.07%) |
Sep 15, 2009 | 60.64 | 60.64 | 60.50 | 60.50 | 400 | -0.13(-0.21%) |
Sep 14, 2009 | 60.42 | 60.63 | 60.42 | 60.63 | 285 | +0.44(+0.73%) |
Sep 11, 2009 | 60.61 | 60.61 | 60.19 | 60.19 | 1,226 | +0.29(+0.48%) |
Sep 10, 2009 | 59.90 | 59.90 | 59.90 | 59.90 | 198 | +0.10(+0.17%) |
Sep 09, 2009 | 60.13 | 60.13 | 59.70 | 59.80 | 942 | -0.28(-0.47%) |
Sep 08, 2009 | 59.71 | 60.08 | 59.71 | 60.08 | 577 | +3.35(+5.91%) |
Sep 04, 2009 | 56.82 | 56.84 | 56.73 | 56.73 | 990 | +0.90(+1.61%) |
Sep 03, 2009 | 55.61 | 55.89 | 55.61 | 55.83 | 864 | -0.17(-0.30%) |
Sep 02, 2009 | 55.53 | 56.14 | 55.53 | 56.00 | 1,644 | +0.70(+1.27%) |
Sep 01, 2009 | 56.14 | 56.14 | 55.30 | 55.30 | 5,635 | -2.55(-4.41%) |
Aug 31, 2009 | 57.95 | 57.95 | 57.85 | 57.85 | 1,303 | +0.30(+0.52%) |
Aug 28, 2009 | 57.85 | 57.85 | 57.48 | 57.55 | 5,009 | +0.85(+1.50%) |
Aug 27, 2009 | 55.56 | 56.82 | 55.56 | 56.70 | 1,902 | +2.15(+3.94%) |
Aug 26, 2009 | 54.55 | 54.55 | 54.55 | 54.55 | 306 | +0.35(+0.65%) |
Aug 25, 2009 | 54.08 | 54.20 | 54.08 | 54.20 | 475 | +0.85(+1.59%) |
Aug 24, 2009 | 53.91 | 53.91 | 53.35 | 53.35 | 486 | +0.05(+0.09%) |
Aug 21, 2009 | 53.25 | 53.43 | 53.25 | 53.30 | 5,700 | +1.17(+2.24%) |
Aug 20, 2009 | 52.25 | 52.25 | 52.05 | 52.13 | 10,791 | -0.07(-0.13%) |
Aug 19, 2009 | 51.41 | 52.30 | 51.41 | 52.20 | 1,156 | -0.65(-1.23%) |
Aug 18, 2009 | 51.98 | 52.85 | 51.98 | 52.85 | 521 | +0.85(+1.63%) |
Aug 17, 2009 | 52.00 | 52.00 | 51.89 | 52.00 | 349 | -1.30(-2.44%) |
Aug 14, 2009 | 52.90 | 53.30 | 52.75 | 53.30 | 4,415 | +0.10(+0.19%) |
Aug 13, 2009 | 53.07 | 53.20 | 53.07 | 53.20 | 911 | +0.35(+0.66%) |
Aug 12, 2009 | 52.25 | 52.85 | 52.25 | 52.85 | 1,617 | +0.10(+0.19%) |
Aug 11, 2009 | 52.29 | 52.75 | 52.29 | 52.75 | 879 | -1.55(-2.85%) |
Aug 10, 2009 | 54.17 | 54.50 | 53.95 | 54.30 | 76,411 | -0.15(-0.28%) |
Aug 07, 2009 | 54.50 | 54.50 | 54.45 | 54.45 | 534 | -1.10(-1.98%) |
Aug 06, 2009 | 55.10 | 55.55 | 55.10 | 55.55 | 343 | +0.95(+1.74%) |
Aug 05, 2009 | 54.40 | 54.60 | 54.40 | 54.60 | 961 | +0.25(+0.46%) |
Aug 04, 2009 | 54.35 | 54.35 | 54.35 | 54.35 | 245 | -0.20(-0.37%) |
Aug 03, 2009 | 53.87 | 54.55 | 53.87 | 54.55 | 2,276 | +2.05(+3.90%) |
Jul 31, 2009 | 51.88 | 53.00 | 51.88 | 52.50 | 1,789 | +2.25(+4.48%) |
Jul 30, 2009 | 49.99 | 50.25 | 49.99 | 50.25 | 1,251 | +0.50(+1.01%) |
Jul 29, 2009 | 49.66 | 49.89 | 49.52 | 49.75 | 1,235 | +0.07(+0.14%) |
Jul 28, 2009 | 49.80 | 49.96 | 49.47 | 49.68 | 5,662 | -0.67(-1.33%) |
Jul 27, 2009 | 50.26 | 50.35 | 50.00 | 50.35 | 84,885 | -0.25(-0.49%) |
Jul 24, 2009 | 50.78 | 50.78 | 50.29 | 50.60 | 1,674 | -1.00(-1.94%) |
Jul 23, 2009 | 50.70 | 51.60 | 50.70 | 51.60 | 1,243 | -0.35(-0.67%) |
Jul 22, 2009 | 51.45 | 52.00 | 51.45 | 51.95 | 900 | +0.65(+1.27%) |
Jul 21, 2009 | 51.54 | 51.86 | 51.30 | 51.30 | 1,845 | +0.72(+1.42%) |
Jul 20, 2009 | 50.58 | 50.58 | 50.58 | 50.58 | 700 | +1.28(+2.60%) |
Jul 17, 2009 | 49.35 | 49.50 | 49.22 | 49.30 | 4,864 | -1.71(-3.35%) |
Jul 16, 2009 | 50.65 | 51.10 | 50.33 | 51.01 | 2,058 | +0.50(+0.99%) |
Jul 15, 2009 | 50.45 | 50.80 | 50.45 | 50.51 | 1,283 | +0.61(+1.22%) |
Jul 14, 2009 | 49.92 | 49.92 | 49.90 | 49.90 | 205 | -0.10(-0.20%) |
Jul 13, 2009 | 49.34 | 50.00 | 49.34 | 50.00 | 2,505 | +0.40(+0.81%) |
Jul 10, 2009 | 49.16 | 49.60 | 49.16 | 49.60 | 987 | -0.22(-0.44%) |
Jul 09, 2009 | 50.30 | 50.35 | 49.82 | 49.82 | 518 | +0.34(+0.69%) |
Jul 08, 2009 | 49.48 | 49.48 | 49.48 | 49.48 | 126 | -1.04(-2.06%) |
Jul 07, 2009 | 50.92 | 51.01 | 50.52 | 50.52 | 2,265 | -1.13(-2.19%) |
Jul 06, 2009 | 51.34 | 51.65 | 51.34 | 51.65 | 707 | -0.55(-1.05%) |
Jul 02, 2009 | 52.34 | 52.34 | 52.19 | 52.20 | 685 | -1.80(-3.33%) |