Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 79.51 | 82.75 | 79.37 | 81.55 | 785,171 | +6.64(+8.86%) |
Aug 28, 2009 | 73.90 | 76.99 | 73.30 | 74.91 | 707,941 | +0.06(+0.08%) |
Aug 27, 2009 | 79.59 | 81.24 | 74.71 | 74.85 | 832,895 | -2.99(-3.84%) |
Aug 26, 2009 | 78.89 | 79.50 | 77.15 | 77.84 | 820,845 | +0.92(+1.20%) |
Aug 25, 2009 | 71.63 | 78.52 | 70.26 | 76.92 | 1,154,064 | +4.48(+6.18%) |
Aug 24, 2009 | 71.02 | 72.44 | 70.53 | 72.44 | 669,190 | -0.31(-0.43%) |
Aug 21, 2009 | 72.47 | 74.07 | 70.80 | 72.75 | 874,841 | -2.05(-2.74%) |
Aug 20, 2009 | 73.79 | 75.44 | 72.70 | 74.80 | 640,747 | +1.64(+2.24%) |
Aug 19, 2009 | 80.55 | 80.71 | 71.66 | 73.16 | 1,173,884 | -5.51(-7.00%) |
Aug 18, 2009 | 84.87 | 84.87 | 77.76 | 78.67 | 644,289 | -7.22(-8.40%) |
Aug 17, 2009 | 85.09 | 86.51 | 83.49 | 85.89 | 567,894 | +4.30(+5.27%) |
Aug 14, 2009 | 75.33 | 82.50 | 75.16 | 81.59 | 745,557 | +7.07(+9.49%) |
Aug 13, 2009 | 75.03 | 76.86 | 73.65 | 74.52 | 486,476 | -1.85(-2.42%) |
Aug 12, 2009 | 77.91 | 77.91 | 75.10 | 76.37 | 607,848 | -1.88(-2.40%) |
Aug 11, 2009 | 76.50 | 79.32 | 76.22 | 78.25 | 643,732 | +3.70(+4.96%) |
Aug 10, 2009 | 74.24 | 76.10 | 73.50 | 74.55 | 541,371 | -0.12(-0.16%) |
Aug 07, 2009 | 73.05 | 76.00 | 71.93 | 74.67 | 784,837 | +1.77(+2.43%) |
Aug 06, 2009 | 73.57 | 76.25 | 71.83 | 72.90 | 706,650 | -0.10(-0.14%) |
Aug 05, 2009 | 73.76 | 77.47 | 72.20 | 73.00 | 858,424 | -1.20(-1.62%) |
Aug 04, 2009 | 74.94 | 75.80 | 72.69 | 74.20 | 659,738 | +0.08(+0.11%) |
Aug 03, 2009 | 73.94 | 74.57 | 72.00 | 74.12 | 788,644 | -4.75(-6.02%) |
Jul 31, 2009 | 85.29 | 85.52 | 77.59 | 78.87 | 1,069,270 | -4.97(-5.93%) |
Jul 30, 2009 | 88.50 | 89.56 | 82.75 | 83.84 | 927,402 | -7.96(-8.67%) |
Jul 29, 2009 | 86.25 | 92.35 | 85.94 | 91.80 | 740,440 | +8.99(+10.86%) |
Jul 28, 2009 | 83.94 | 84.38 | 81.63 | 82.81 | 419,899 | +2.14(+2.65%) |
Jul 27, 2009 | 81.32 | 82.07 | 80.00 | 80.67 | 331,583 | -0.39(-0.48%) |
Jul 24, 2009 | 83.02 | 84.04 | 80.80 | 81.06 | 400 | -1.80(-2.17%) |
Jul 23, 2009 | 88.40 | 88.57 | 82.31 | 82.86 | 529,861 | -3.70(-4.27%) |
Jul 22, 2009 | 89.81 | 90.09 | 85.96 | 86.56 | 528,240 | +0.32(+0.37%) |
Jul 21, 2009 | 84.54 | 88.32 | 84.36 | 86.24 | 374,226 | -0.42(-0.48%) |
Jul 20, 2009 | 86.95 | 88.95 | 86.16 | 86.66 | 319,863 | -2.21(-2.49%) |
Jul 17, 2009 | 90.51 | 90.51 | 87.50 | 88.87 | 383,081 | -2.75(-3.00%) |
Jul 16, 2009 | 94.23 | 94.47 | 91.27 | 91.62 | 342,824 | -0.30(-0.33%) |
Jul 15, 2009 | 94.20 | 95.58 | 91.59 | 91.92 | 757,590 | -5.43(-5.58%) |
Jul 14, 2009 | 94.23 | 97.97 | 93.97 | 97.35 | 548,240 | +1.11(+1.15%) |
Jul 13, 2009 | 98.16 | 99.12 | 96.10 | 96.24 | 511,122 | -0.20(-0.21%) |
Jul 10, 2009 | 97.41 | 98.39 | 95.60 | 96.44 | 619,401 | +1.67(+1.76%) |
Jul 09, 2009 | 94.21 | 97.31 | 94.00 | 94.77 | 878,363 | -0.61(-0.64%) |
Jul 08, 2009 | 91.63 | 95.84 | 91.32 | 95.38 | 866,901 | +4.61(+5.08%) |
Jul 07, 2009 | 87.79 | 91.00 | 87.57 | 90.77 | 635,933 | +3.73(+4.29%) |
Jul 06, 2009 | 87.42 | 88.07 | 85.75 | 87.04 | 649,911 | +5.29(+6.47%) |
Jul 02, 2009 | 81.09 | 82.18 | 80.67 | 81.75 | 818,149 | +5.43(+7.11%) |
Jul 01, 2009 | 71.55 | 77.78 | 70.88 | 76.32 | 2,080,389 | +1.83(+2.46%) |
Jun 30, 2009 | 71.87 | 77.22 | 70.68 | 74.49 | 1,464,328 | +3.53(+4.97%) |
Jun 29, 2009 | 73.80 | 73.84 | 70.00 | 70.96 | 1,224,551 | -5.13(-6.74%) |
Jun 26, 2009 | 74.68 | 77.45 | 74.25 | 76.09 | 441,407 | +2.35(+3.19%) |
Jun 25, 2009 | 76.07 | 76.38 | 72.39 | 73.74 | 865,416 | -4.27(-5.47%) |
Jun 24, 2009 | 77.34 | 78.49 | 75.14 | 78.01 | 777,467 | +1.32(+1.72%) |
Jun 23, 2009 | 80.00 | 82.20 | 75.55 | 76.69 | 791,085 | -5.18(-6.33%) |
Jun 22, 2009 | 78.48 | 82.63 | 78.48 | 81.87 | 799,047 | +7.81(+10.55%) |
Jun 19, 2009 | 69.21 | 75.92 | 68.46 | 74.06 | 595,893 | +3.76(+5.35%) |
Jun 18, 2009 | 71.84 | 72.61 | 69.10 | 70.30 | 568,342 | -0.62(-0.87%) |
Jun 17, 2009 | 73.23 | 75.31 | 70.21 | 70.92 | 774,638 | -0.70(-0.98%) |
Jun 16, 2009 | 67.80 | 73.39 | 67.29 | 71.62 | 910,964 | +0.06(+0.08%) |
Jun 15, 2009 | 69.33 | 73.84 | 69.33 | 71.56 | 811,233 | +3.79(+5.59%) |
Jun 12, 2009 | 68.73 | 69.38 | 67.01 | 67.77 | 608,121 | +1.11(+1.67%) |
Jun 11, 2009 | 68.10 | 68.47 | 65.27 | 66.66 | 1,038,403 | -3.10(-4.44%) |
Jun 10, 2009 | 70.72 | 71.59 | 68.95 | 69.76 | 787,869 | -3.39(-4.63%) |
Jun 09, 2009 | 73.65 | 75.18 | 72.60 | 73.15 | 462,258 | -2.43(-3.22%) |
Jun 08, 2009 | 75.65 | 77.71 | 75.10 | 75.58 | 575,957 | -1.07(-1.40%) |
Jun 05, 2009 | 75.15 | 78.50 | 74.02 | 76.65 | 571,514 | +1.05(+1.39%) |
Jun 04, 2009 | 77.54 | 78.60 | 73.61 | 75.60 | 893,460 | -6.16(-7.53%) |
Jun 03, 2009 | 77.52 | 84.50 | 77.14 | 81.76 | 706,499 | +6.21(+8.22%) |
Jun 02, 2009 | 77.87 | 78.50 | 74.82 | 75.55 | 552,371 | -0.95(-1.24%) |