Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 62.90 | 63.49 | 62.09 | 62.79 | 492,811 | -1.37(-2.14%) |
Aug 28, 2009 | 64.35 | 64.77 | 63.24 | 64.16 | 484,902 | +0.88(+1.39%) |
Aug 27, 2009 | 62.00 | 63.28 | 61.00 | 63.28 | 437,144 | +1.01(+1.62%) |
Aug 26, 2009 | 62.31 | 62.93 | 61.77 | 62.27 | 319,804 | -0.25(-0.40%) |
Aug 25, 2009 | 62.39 | 62.77 | 61.92 | 62.52 | 493,591 | +1.29(+2.11%) |
Aug 24, 2009 | 62.03 | 63.37 | 61.16 | 61.23 | 497,430 | -0.73(-1.18%) |
Aug 21, 2009 | 62.24 | 62.47 | 61.39 | 61.96 | 436,987 | +1.65(+2.74%) |
Aug 20, 2009 | 59.78 | 60.93 | 59.59 | 60.31 | 369,655 | +0.60(+1.00%) |
Aug 19, 2009 | 58.60 | 60.55 | 58.60 | 59.71 | 1,005,604 | -0.05(-0.08%) |
Aug 18, 2009 | 58.94 | 59.89 | 58.75 | 59.76 | 387,142 | +1.15(+1.96%) |
Aug 17, 2009 | 59.54 | 59.54 | 58.12 | 58.61 | 530,077 | -2.61(-4.26%) |
Aug 14, 2009 | 61.35 | 61.84 | 60.01 | 61.22 | 373,333 | -0.29(-0.47%) |
Aug 13, 2009 | 61.94 | 62.74 | 61.41 | 61.51 | 484,927 | +0.91(+1.50%) |
Aug 12, 2009 | 61.40 | 62.28 | 60.26 | 60.60 | 507,930 | -0.90(-1.46%) |
Aug 11, 2009 | 62.39 | 62.48 | 61.30 | 61.50 | 363,458 | -0.21(-0.34%) |
Aug 10, 2009 | 62.16 | 62.35 | 61.40 | 61.71 | 325,092 | -1.79(-2.82%) |
Aug 07, 2009 | 64.88 | 65.55 | 63.33 | 63.50 | 459,641 | -1.44(-2.22%) |
Aug 06, 2009 | 64.91 | 65.75 | 64.13 | 64.94 | 511,414 | +0.54(+0.84%) |
Aug 05, 2009 | 64.97 | 65.22 | 62.78 | 64.40 | 632,141 | -0.43(-0.66%) |
Aug 04, 2009 | 63.53 | 65.45 | 63.17 | 64.83 | 733,002 | +1.64(+2.60%) |
Jul 31, 2009 | 60.42 | 63.54 | 60.37 | 63.19 | 657,347 | +2.11(+3.45%) |
Jul 30, 2009 | 58.50 | 61.08 | 58.50 | 61.08 | 1,282,478 | +4.23(+7.44%) |
Jul 29, 2009 | 57.83 | 57.83 | 56.81 | 56.85 | 520,802 | -1.40(-2.40%) |
Jul 28, 2009 | 60.40 | 60.55 | 57.20 | 58.25 | 800,559 | -3.34(-5.42%) |
Jul 27, 2009 | 62.45 | 63.31 | 61.57 | 61.59 | 466,289 | -0.49(-0.79%) |
Jul 24, 2009 | 62.46 | 62.83 | 61.89 | 62.08 | 295,055 | -0.21(-0.34%) |
Jul 23, 2009 | 62.27 | 64.20 | 61.76 | 62.29 | 519,471 | +0.18(+0.29%) |
Jul 22, 2009 | 62.53 | 63.97 | 61.81 | 62.11 | 580,857 | -0.57(-0.91%) |
Jul 21, 2009 | 64.00 | 64.14 | 61.71 | 62.68 | 393,748 | -1.31(-2.05%) |
Jul 20, 2009 | 63.25 | 64.00 | 62.96 | 63.99 | 382,796 | +2.03(+3.28%) |
Jul 17, 2009 | 61.35 | 62.32 | 60.92 | 61.96 | 445,507 | +0.59(+0.96%) |
Jul 16, 2009 | 60.50 | 61.66 | 59.89 | 61.37 | 536,752 | +0.72(+1.19%) |
Jul 15, 2009 | 60.06 | 60.99 | 59.92 | 60.65 | 805,804 | +2.05(+3.50%) |
Jul 14, 2009 | 58.55 | 58.97 | 57.85 | 58.60 | 408,363 | +0.25(+0.43%) |
Jul 13, 2009 | 56.47 | 58.35 | 55.79 | 58.35 | 584,251 | +1.35(+2.37%) |
Jul 10, 2009 | 57.01 | 57.85 | 56.09 | 57.00 | 385,570 | -0.30(-0.52%) |
Jul 09, 2009 | 58.20 | 59.70 | 57.13 | 57.30 | 912,603 | +0.14(+0.24%) |
Jul 08, 2009 | 58.90 | 59.94 | 56.42 | 57.16 | 739,927 | -2.74(-4.57%) |
Jul 07, 2009 | 59.70 | 61.24 | 59.26 | 59.90 | 431,311 | +0.57(+0.96%) |
Jul 06, 2009 | 60.20 | 60.53 | 58.58 | 59.33 | 531,591 | -2.37(-3.84%) |
Jul 03, 2009 | 61.90 | 62.49 | 61.34 | 61.70 | 70,805 | -0.54(-0.87%) |
Jul 02, 2009 | 61.49 | 62.55 | 60.62 | 62.24 | 416,706 | +0.97(+1.58%) |
Jun 30, 2009 | 62.47 | 63.30 | 60.42 | 61.27 | 487,223 | -1.73(-2.75%) |
Jun 29, 2009 | 63.00 | 63.56 | 62.29 | 63.00 | 291,957 | +0.34(+0.54%) |
Jun 26, 2009 | 64.49 | 64.51 | 62.43 | 62.66 | 1,599,170 | -1.60(-2.49%) |
Jun 25, 2009 | 62.66 | 64.50 | 62.81 | 64.26 | 631,523 | +2.31(+3.73%) |
Jun 24, 2009 | 60.10 | 62.65 | 59.63 | 61.95 | 1,117,135 | +3.02(+5.12%) |
Jun 23, 2009 | 56.99 | 59.56 | 56.08 | 58.93 | 769,639 | +2.66(+4.73%) |
Jun 22, 2009 | 58.80 | 58.80 | 56.07 | 56.27 | 605,188 | -3.71(-6.19%) |
Jun 19, 2009 | 58.60 | 60.00 | 58.41 | 59.98 | 1,003,104 | +1.89(+3.25%) |
Jun 18, 2009 | 59.90 | 60.50 | 57.80 | 58.09 | 620,534 | -1.83(-3.05%) |
Jun 17, 2009 | 60.68 | 60.71 | 58.54 | 59.92 | 484,857 | -0.40(-0.66%) |
Jun 16, 2009 | 60.66 | 61.30 | 59.39 | 60.32 | 726,406 | +0.92(+1.55%) |
Jun 15, 2009 | 60.30 | 60.30 | 58.69 | 59.40 | 566,581 | -1.15(-1.90%) |
Jun 12, 2009 | 61.45 | 62.15 | 60.39 | 60.55 | 705,951 | -2.12(-3.38%) |
Jun 11, 2009 | 62.33 | 63.50 | 61.30 | 62.67 | 534,050 | +0.10(+0.16%) |
Jun 10, 2009 | 63.55 | 63.95 | 62.20 | 62.57 | 632,059 | +0.06(+0.10%) |
Jun 09, 2009 | 65.50 | 65.50 | 62.51 | 62.51 | 675,972 | -2.44(-3.76%) |
Jun 08, 2009 | 62.79 | 65.20 | 62.67 | 64.95 | 649,320 | +0.87(+1.36%) |
Jun 05, 2009 | 64.69 | 65.48 | 62.78 | 64.08 | 682,151 | -2.25(-3.39%) |
Jun 04, 2009 | 65.94 | 67.24 | 65.63 | 66.33 | 737,722 | +1.96(+3.04%) |
Jun 03, 2009 | 65.20 | 66.36 | 63.22 | 64.37 | 838,728 | -2.11(-3.17%) |
Jun 02, 2009 | 65.70 | 67.54 | 65.45 | 66.48 | 552,764 | +0.86(+1.31%) |