Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 63.27 | 63.64 | 61.73 | 62.69 | 713,034 | -0.45(-0.71%) |
Sep 29, 2009 | 63.88 | 64.02 | 63.07 | 63.14 | 829,804 | -0.91(-1.43%) |
Sep 28, 2009 | 62.95 | 64.14 | 62.90 | 64.05 | 668,567 | +1.15(+1.83%) |
Sep 25, 2009 | 63.84 | 64.01 | 62.44 | 62.90 | 470,236 | -0.89(-1.39%) |
Sep 24, 2009 | 65.04 | 65.47 | 63.49 | 63.79 | 688,201 | -1.15(-1.77%) |
Sep 23, 2009 | 65.77 | 66.05 | 64.83 | 64.94 | 694,760 | -0.67(-1.02%) |
Sep 22, 2009 | 65.87 | 66.12 | 65.36 | 65.60 | 725,393 | +0.19(+0.29%) |
Sep 21, 2009 | 65.08 | 65.85 | 64.58 | 65.41 | 635,125 | -0.37(-0.56%) |
Sep 18, 2009 | 66.42 | 66.59 | 65.37 | 65.78 | 387,713 | -0.12(-0.18%) |
Sep 17, 2009 | 66.04 | 67.20 | 65.29 | 65.90 | 1,202,585 | -0.43(-0.65%) |
Sep 16, 2009 | 66.92 | 67.09 | 65.79 | 66.33 | 1,005,846 | -0.05(-0.08%) |
Sep 15, 2009 | 66.13 | 66.64 | 65.71 | 66.38 | 901,909 | +0.28(+0.43%) |
Sep 14, 2009 | 65.12 | 66.14 | 64.89 | 66.10 | 597,743 | +0.36(+0.54%) |
Sep 11, 2009 | 65.32 | 65.99 | 64.95 | 65.74 | 1,901,453 | +1.65(+2.58%) |
Sep 10, 2009 | 62.82 | 64.20 | 62.76 | 64.09 | 660,181 | +1.42(+2.26%) |
Sep 09, 2009 | 62.18 | 63.14 | 61.68 | 62.67 | 1,078,208 | +0.69(+1.12%) |
Sep 08, 2009 | 62.26 | 62.53 | 61.60 | 61.98 | 532,532 | +0.21(+0.34%) |
Sep 04, 2009 | 60.50 | 62.02 | 60.36 | 61.77 | 1,136,003 | +1.23(+2.04%) |
Sep 03, 2009 | 59.65 | 60.64 | 58.89 | 60.53 | 972,725 | +1.32(+2.22%) |
Sep 02, 2009 | 59.01 | 59.71 | 58.63 | 59.22 | 422,680 | -0.21(-0.35%) |
Sep 01, 2009 | 60.00 | 61.53 | 59.22 | 59.43 | 2,086,047 | -0.83(-1.38%) |
Aug 31, 2009 | 60.16 | 60.83 | 59.81 | 60.26 | 395,913 | -0.91(-1.49%) |
Aug 28, 2009 | 61.44 | 61.91 | 60.69 | 61.17 | 463,773 | +0.26(+0.42%) |
Aug 27, 2009 | 61.08 | 61.38 | 59.61 | 60.92 | 1,134,055 | -0.26(-0.42%) |
Aug 26, 2009 | 61.78 | 62.06 | 60.99 | 61.17 | 568,724 | -0.73(-1.18%) |
Aug 25, 2009 | 61.70 | 62.61 | 61.64 | 61.90 | 459,271 | +0.49(+0.80%) |
Aug 24, 2009 | 62.06 | 62.49 | 61.20 | 61.41 | 868,778 | -0.31(-0.50%) |
Aug 21, 2009 | 60.20 | 61.89 | 60.20 | 61.72 | 549,800 | +1.53(+2.53%) |
Aug 20, 2009 | 59.84 | 60.41 | 59.49 | 60.20 | 542,094 | +0.46(+0.76%) |
Aug 19, 2009 | 58.83 | 60.16 | 58.70 | 59.74 | 511,678 | +0.14(+0.23%) |
Aug 18, 2009 | 58.73 | 59.75 | 58.73 | 59.60 | 698,580 | +0.50(+0.85%) |
Aug 17, 2009 | 59.78 | 59.87 | 58.41 | 59.10 | 622,507 | -1.66(-2.74%) |
Aug 14, 2009 | 61.89 | 61.91 | 60.20 | 60.76 | 587,371 | -1.14(-1.84%) |
Aug 13, 2009 | 61.93 | 62.06 | 60.84 | 61.90 | 651,887 | +0.28(+0.46%) |
Aug 12, 2009 | 60.57 | 62.17 | 60.49 | 61.62 | 662,430 | +0.85(+1.40%) |
Aug 11, 2009 | 60.86 | 61.16 | 60.02 | 60.77 | 628,470 | -0.32(-0.52%) |
Aug 10, 2009 | 61.20 | 61.42 | 60.62 | 61.09 | 525,234 | -0.06(-0.10%) |
Aug 07, 2009 | 60.22 | 62.10 | 60.10 | 61.15 | 1,063,345 | +1.86(+3.14%) |
Aug 06, 2009 | 59.99 | 60.29 | 59.24 | 59.29 | 1,355,695 | -0.61(-1.02%) |
Aug 05, 2009 | 60.53 | 60.65 | 59.31 | 59.90 | 659,950 | -0.47(-0.77%) |
Aug 04, 2009 | 59.93 | 60.53 | 59.51 | 60.37 | 508,323 | +0.27(+0.45%) |
Aug 03, 2009 | 59.14 | 60.44 | 58.79 | 60.10 | 1,500,322 | +1.37(+2.34%) |
Jul 31, 2009 | 58.32 | 59.16 | 58.17 | 58.72 | 485,503 | +0.24(+0.41%) |
Jul 30, 2009 | 58.17 | 59.18 | 58.03 | 58.49 | 1,051,529 | +1.04(+1.81%) |
Jul 29, 2009 | 57.53 | 57.56 | 56.28 | 57.45 | 982,637 | -0.70(-1.21%) |
Jul 28, 2009 | 58.30 | 58.48 | 57.14 | 58.15 | 686,800 | -0.33(-0.56%) |
Jul 27, 2009 | 58.15 | 58.51 | 57.35 | 58.48 | 588,399 | +0.50(+0.87%) |
Jul 24, 2009 | 57.16 | 58.19 | 56.72 | 57.98 | 1,201,302 | +0.71(+1.24%) |
Jul 23, 2009 | 55.03 | 57.60 | 55.03 | 57.26 | 1,357,265 | +1.68(+3.02%) |
Jul 22, 2009 | 54.61 | 55.98 | 54.57 | 55.58 | 1,078,629 | +0.57(+1.03%) |
Jul 21, 2009 | 56.46 | 56.48 | 54.20 | 55.02 | 1,014,208 | -0.34(-0.61%) |
Jul 20, 2009 | 54.50 | 55.44 | 54.48 | 55.35 | 491,346 | +0.58(+1.05%) |
Jul 17, 2009 | 54.40 | 54.78 | 53.92 | 54.78 | 713,773 | +0.35(+0.64%) |
Jul 16, 2009 | 52.76 | 54.76 | 52.71 | 54.43 | 1,120,732 | +1.36(+2.56%) |
Jul 15, 2009 | 52.59 | 53.27 | 52.08 | 53.07 | 766,701 | +0.97(+1.86%) |
Jul 14, 2009 | 51.90 | 52.43 | 51.28 | 52.10 | 1,377,207 | +0.63(+1.22%) |
Jul 13, 2009 | 50.46 | 51.47 | 50.42 | 51.47 | 1,193,641 | +0.56(+1.09%) |
Jul 10, 2009 | 49.91 | 51.13 | 49.91 | 50.91 | 400,217 | +0.67(+1.33%) |
Jul 09, 2009 | 50.45 | 50.93 | 50.12 | 50.25 | 839,484 | +0.13(+0.26%) |
Jul 08, 2009 | 50.39 | 50.53 | 48.87 | 50.12 | 1,688,813 | +0.03(+0.05%) |
Jul 07, 2009 | 51.66 | 51.67 | 50.02 | 50.09 | 938,994 | -1.69(-3.26%) |
Jul 06, 2009 | 51.13 | 51.78 | 50.60 | 51.78 | 931,190 | +0.12(+0.23%) |
Jul 02, 2009 | 52.88 | 52.91 | 51.55 | 51.66 | 782,793 | -1.85(-3.46%) |