Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 72.85 | 73.20 | 71.64 | 72.54 | 2,022 | +0.29(+0.40%) |
Jul 30, 2009 | 71.30 | 72.25 | 71.04 | 72.25 | 8,117 | +3.85(+5.63%) |
Jul 29, 2009 | 72.35 | 72.75 | 66.80 | 68.40 | 5,266 | -3.86(-5.34%) |
Jul 28, 2009 | 74.10 | 74.10 | 71.85 | 72.26 | 2,188 | +0.26(+0.36%) |
Jul 27, 2009 | 72.90 | 73.55 | 71.96 | 72.00 | 4,352 | -3.00(-4.00%) |
Jul 24, 2009 | 72.90 | 75.00 | 72.90 | 75.00 | 2,350 | +2.93(+4.07%) |
Jul 23, 2009 | 70.55 | 72.89 | 70.55 | 72.07 | 5,828 | +0.13(+0.18%) |
Jul 22, 2009 | 70.85 | 72.09 | 70.60 | 71.94 | 1,085 | +1.81(+2.58%) |
Jul 21, 2009 | 71.65 | 71.65 | 69.00 | 70.13 | 5,157 | +3.32(+4.97%) |
Jul 20, 2009 | 65.82 | 67.50 | 65.38 | 66.81 | 2,056 | -3.64(-5.17%) |
Jul 17, 2009 | 72.50 | 72.50 | 70.16 | 70.45 | 4,375 | -1.31(-1.83%) |
Jul 16, 2009 | 71.61 | 72.55 | 71.10 | 71.76 | 2,198 | +0.17(+0.24%) |
Jul 15, 2009 | 69.05 | 71.59 | 68.48 | 71.59 | 9,099 | +6.74(+10.39%) |
Jul 14, 2009 | 63.35 | 64.85 | 63.05 | 64.85 | 5,588 | +3.60(+5.88%) |
Jul 13, 2009 | 60.17 | 62.25 | 60.17 | 61.25 | 3,499 | +1.27(+2.12%) |
Jul 10, 2009 | 60.60 | 60.60 | 58.90 | 59.98 | 1,184 | -1.02(-1.67%) |
Jul 09, 2009 | 60.33 | 61.33 | 60.15 | 61.00 | 4,017 | +0.85(+1.41%) |
Jul 08, 2009 | 60.02 | 60.33 | 59.36 | 60.15 | 6,469 | -0.50(-0.82%) |
Jul 07, 2009 | 62.98 | 63.07 | 60.65 | 60.65 | 3,628 | -2.69(-4.25%) |
Jul 06, 2009 | 63.21 | 63.86 | 62.82 | 63.34 | 3,993 | -0.86(-1.34%) |
Jul 02, 2009 | 65.65 | 65.65 | 63.90 | 64.20 | 4,154 | -5.75(-8.22%) |
Jul 01, 2009 | 69.19 | 70.55 | 69.19 | 69.95 | 2,774 | +1.65(+2.42%) |
Jun 30, 2009 | 69.31 | 69.42 | 67.46 | 68.30 | 5,797 | -2.45(-3.46%) |
Jun 29, 2009 | 67.79 | 70.80 | 67.73 | 70.75 | 3,734 | +0.64(+0.91%) |
Jun 26, 2009 | 70.22 | 70.45 | 69.96 | 70.11 | 7,048 | +1.46(+2.13%) |
Jun 25, 2009 | 67.02 | 68.70 | 66.40 | 68.65 | 4,522 | +0.70(+1.03%) |
Jun 24, 2009 | 65.65 | 70.00 | 65.65 | 67.95 | 21,552 | +4.36(+6.86%) |
Jun 23, 2009 | 62.17 | 63.59 | 62.15 | 63.59 | 5,399 | +2.03(+3.30%) |
Jun 22, 2009 | 60.55 | 62.24 | 60.11 | 61.56 | 9,577 | -1.43(-2.27%) |
Jun 19, 2009 | 61.80 | 62.99 | 61.80 | 62.99 | 2,359 | -1.10(-1.72%) |
Jun 18, 2009 | 64.85 | 64.94 | 64.09 | 64.09 | 1,022 | -1.91(-2.89%) |
Jun 17, 2009 | 65.47 | 66.44 | 64.40 | 66.00 | 6,848 | +1.40(+2.17%) |
Jun 16, 2009 | 64.74 | 64.90 | 63.78 | 64.60 | 2,219 | -1.18(-1.79%) |
Jun 15, 2009 | 67.86 | 67.86 | 65.15 | 65.78 | 1,546 | -3.30(-4.78%) |
Jun 12, 2009 | 69.31 | 70.19 | 68.73 | 69.08 | 1,157 | -3.09(-4.28%) |
Jun 11, 2009 | 70.95 | 72.30 | 70.95 | 72.17 | 2,064 | +1.52(+2.15%) |
Jun 10, 2009 | 72.90 | 72.90 | 70.12 | 70.65 | 7,731 | -0.85(-1.19%) |
Jun 09, 2009 | 70.66 | 72.14 | 70.50 | 71.50 | 1,595 | +2.49(+3.61%) |
Jun 08, 2009 | 69.04 | 69.84 | 67.96 | 69.01 | 7,164 | +2.01(+3.00%) |
Jun 05, 2009 | 70.63 | 70.63 | 66.87 | 67.00 | 5,807 | -2.85(-4.08%) |
Jun 04, 2009 | 69.50 | 70.50 | 69.50 | 69.85 | 13,794 | +2.35(+3.48%) |
Jun 03, 2009 | 72.27 | 72.27 | 66.59 | 67.50 | 13,406 | -4.90(-6.77%) |
Jun 02, 2009 | 72.95 | 73.37 | 71.26 | 72.40 | 8,849 | +7.89(+12.23%) |
Jun 01, 2009 | 63.61 | 65.20 | 63.30 | 64.51 | 7,235 | +4.96(+8.33%) |
May 29, 2009 | 59.31 | 60.30 | 59.11 | 59.55 | 7,023 | +0.25(+0.42%) |
May 28, 2009 | 58.21 | 59.30 | 58.21 | 59.30 | 3,720 | +0.30(+0.51%) |
May 27, 2009 | 60.69 | 60.69 | 58.85 | 59.00 | 1,814 | -3.01(-4.85%) |
May 26, 2009 | 60.44 | 62.35 | 60.06 | 62.01 | 5,058 | -0.02(-0.03%) |
May 22, 2009 | 62.74 | 63.50 | 62.03 | 62.03 | 13,381 | +0.27(+0.44%) |
May 21, 2009 | 61.15 | 61.76 | 61.04 | 61.76 | 994 | +1.86(+3.11%) |
May 20, 2009 | 60.20 | 60.99 | 59.90 | 59.90 | 1,621 | -0.57(-0.94%) |
May 19, 2009 | 60.40 | 60.60 | 60.22 | 60.47 | 1,051 | -0.28(-0.46%) |
May 18, 2009 | 58.50 | 60.85 | 58.11 | 60.75 | 1,998 | +1.20(+2.02%) |
May 15, 2009 | 59.90 | 59.95 | 58.79 | 59.55 | 3,471 | -0.81(-1.34%) |
May 14, 2009 | 59.85 | 61.15 | 59.45 | 60.36 | 2,803 | -0.81(-1.32%) |
May 13, 2009 | 60.88 | 61.19 | 60.50 | 61.17 | 2,604 | -1.47(-2.35%) |
May 12, 2009 | 61.60 | 62.64 | 61.60 | 62.64 | 510 | -0.25(-0.40%) |
May 11, 2009 | 63.00 | 63.00 | 62.25 | 62.89 | 3,753 | -0.96(-1.50%) |
May 08, 2009 | 63.08 | 64.00 | 61.95 | 63.85 | 8,460 | +1.95(+3.15%) |
May 07, 2009 | 62.32 | 62.32 | 61.01 | 61.90 | 13,829 | +0.58(+0.95%) |
May 06, 2009 | 63.05 | 63.05 | 61.00 | 61.32 | 32,020 | -1.18(-1.89%) |
May 05, 2009 | 62.74 | 63.10 | 62.00 | 62.50 | 2,543 | -0.50(-0.79%) |
May 04, 2009 | 62.12 | 63.62 | 61.87 | 63.00 | 6,261 | -0.65(-1.02%) |