Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 64.34 | 64.67 | 62.86 | 62.90 | 11,427 | -2.17(-3.34%) |
Jul 30, 2009 | 66.28 | 66.73 | 65.08 | 65.08 | 6,281 | -0.99(-1.50%) |
Jul 29, 2009 | 65.53 | 66.07 | 65.53 | 66.07 | 702 | -0.85(-1.27%) |
Jul 28, 2009 | 66.18 | 66.92 | 65.54 | 66.92 | 7,995 | +0.04(+0.06%) |
Jul 27, 2009 | 67.31 | 67.31 | 66.66 | 66.88 | 4,888 | +0.94(+1.43%) |
Jul 24, 2009 | 66.53 | 66.58 | 65.94 | 65.94 | 1,366 | -0.59(-0.89%) |
Jul 23, 2009 | 64.88 | 66.88 | 64.88 | 66.53 | 34,374 | +2.29(+3.56%) |
Jul 22, 2009 | 63.36 | 64.33 | 63.29 | 64.24 | 13,316 | +1.35(+2.15%) |
Jul 21, 2009 | 64.63 | 64.63 | 62.86 | 62.89 | 5,916 | -2.49(-3.81%) |
Jul 20, 2009 | 66.70 | 66.70 | 64.97 | 65.38 | 18,609 | -0.76(-1.15%) |
Jul 17, 2009 | 65.73 | 66.24 | 65.44 | 66.14 | 10,350 | +1.46(+2.26%) |
Jul 16, 2009 | 64.80 | 64.94 | 63.97 | 64.68 | 19,717 | -1.26(-1.91%) |
Jul 15, 2009 | 64.46 | 65.95 | 64.34 | 65.94 | 29,320 | +2.80(+4.43%) |
Jul 14, 2009 | 62.39 | 63.49 | 62.38 | 63.14 | 5,106 | +1.44(+2.34%) |
Jul 13, 2009 | 60.69 | 61.84 | 60.69 | 61.70 | 8,837 | +0.97(+1.60%) |
Jul 10, 2009 | 61.44 | 61.47 | 60.41 | 60.73 | 18,358 | -1.43(-2.29%) |
Jul 09, 2009 | 62.11 | 62.72 | 61.89 | 62.15 | 9,130 | +1.09(+1.79%) |
Jul 08, 2009 | 63.13 | 63.25 | 60.90 | 61.06 | 16,151 | -2.42(-3.81%) |
Jul 07, 2009 | 64.70 | 64.79 | 63.32 | 63.47 | 5,358 | -0.87(-1.35%) |
Jul 06, 2009 | 64.66 | 65.02 | 64.19 | 64.34 | 3,909 | +0.52(+0.81%) |
Jul 02, 2009 | 64.63 | 64.63 | 63.83 | 63.83 | 2,559 | -1.23(-1.89%) |
Jul 01, 2009 | 65.75 | 65.98 | 65.06 | 65.06 | 2,268 | +0.32(+0.50%) |
Jun 30, 2009 | 65.51 | 65.54 | 64.06 | 64.73 | 3,662 | +0.57(+0.89%) |
Jun 29, 2009 | 63.85 | 64.54 | 63.76 | 64.16 | 10,210 | -0.47(-0.73%) |
Jun 26, 2009 | 65.05 | 65.06 | 64.50 | 64.63 | 4,201 | -0.46(-0.71%) |
Jun 25, 2009 | 67.70 | 67.80 | 64.96 | 65.09 | 9,110 | -2.60(-3.83%) |
Jun 24, 2009 | 67.58 | 68.00 | 66.50 | 67.69 | 6,327 | +0.72(+1.07%) |
Jun 23, 2009 | 68.06 | 68.06 | 66.80 | 66.97 | 26,020 | -0.91(-1.34%) |
Jun 22, 2009 | 67.91 | 68.59 | 67.76 | 67.88 | 8,157 | -1.74(-2.50%) |
Jun 19, 2009 | 71.08 | 71.08 | 69.31 | 69.62 | 6,666 | -1.00(-1.42%) |
Jun 18, 2009 | 68.83 | 70.66 | 65.75 | 70.62 | 26,292 | +2.88(+4.25%) |
Jun 17, 2009 | 67.09 | 67.76 | 66.36 | 67.74 | 19,091 | +0.32(+0.48%) |
Jun 16, 2009 | 69.14 | 69.14 | 67.42 | 67.42 | 11,949 | -1.25(-1.82%) |
Jun 15, 2009 | 69.15 | 69.17 | 68.38 | 68.67 | 13,882 | -1.28(-1.83%) |
Jun 12, 2009 | 71.12 | 71.12 | 69.42 | 69.94 | 10,301 | -1.61(-2.25%) |
Jun 11, 2009 | 73.18 | 73.31 | 70.34 | 71.55 | 27,300 | -1.44(-1.98%) |
Jun 10, 2009 | 72.43 | 73.72 | 71.64 | 73.00 | 14,807 | +1.54(+2.15%) |
Jun 09, 2009 | 71.08 | 71.73 | 70.95 | 71.46 | 4,967 | -0.72(-1.00%) |
Jun 08, 2009 | 71.17 | 72.18 | 70.93 | 72.18 | 22,640 | +1.18(+1.67%) |
Jun 05, 2009 | 69.80 | 71.42 | 69.80 | 71.00 | 7,827 | +2.13(+3.09%) |
Jun 04, 2009 | 67.73 | 68.89 | 67.46 | 68.87 | 2,485 | +2.59(+3.91%) |
Jun 03, 2009 | 67.20 | 67.20 | 65.96 | 66.28 | 12,592 | -1.56(-2.31%) |
Jun 02, 2009 | 68.07 | 68.93 | 67.78 | 67.84 | 2,647 | -0.78(-1.13%) |
Jun 01, 2009 | 67.82 | 69.17 | 67.20 | 68.62 | 5,227 | +3.72(+5.73%) |
May 29, 2009 | 67.87 | 67.87 | 64.76 | 64.90 | 4,699 | -3.11(-4.57%) |
May 28, 2009 | 68.21 | 69.88 | 67.29 | 68.01 | 5,000 | -1.13(-1.63%) |
May 27, 2009 | 66.64 | 69.45 | 66.55 | 69.14 | 10,307 | +2.70(+4.07%) |
May 26, 2009 | 64.30 | 66.46 | 64.30 | 66.44 | 6,884 | +1.49(+2.29%) |
May 22, 2009 | 64.76 | 65.19 | 64.07 | 64.95 | 2,618 | +1.40(+2.21%) |
May 21, 2009 | 60.42 | 63.64 | 60.42 | 63.54 | 827 | +2.56(+4.20%) |
May 20, 2009 | 61.60 | 61.60 | 60.98 | 60.98 | 324 | -0.92(-1.48%) |
May 19, 2009 | 61.85 | 62.20 | 61.83 | 61.90 | 1,188 | +0.42(+0.69%) |
May 18, 2009 | 60.28 | 61.48 | 60.28 | 61.48 | 2,863 | +1.79(+2.99%) |
May 14, 2009 | 60.29 | 60.29 | 59.64 | 59.69 | 4,624 | +0.09(+0.15%) |
May 13, 2009 | 59.69 | 59.70 | 59.61 | 59.61 | 1,836 | -1.15(-1.89%) |
May 12, 2009 | 61.10 | 61.10 | 60.75 | 60.75 | 810 | -0.43(-0.70%) |
May 11, 2009 | 60.91 | 61.18 | 60.91 | 61.18 | 972 | -1.34(-2.14%) |
May 08, 2009 | 62.62 | 62.86 | 62.52 | 62.52 | 1,404 | -0.02(-0.03%) |
May 07, 2009 | 62.20 | 62.88 | 61.58 | 62.53 | 5,078 | +1.50(+2.46%) |
May 06, 2009 | 61.21 | 61.21 | 61.03 | 61.03 | 270 | +0.05(+0.08%) |
May 05, 2009 | 60.99 | 61.40 | 60.67 | 60.98 | 9,237 | +0.19(+0.30%) |
May 04, 2009 | 60.90 | 61.09 | 60.80 | 60.80 | 3,511 | -0.28(-0.45%) |