Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 62.17 | 63.13 | 61.51 | 61.88 | 24,821 | -0.63(-1.01%) |
Aug 28, 2009 | 63.39 | 63.97 | 62.14 | 62.51 | 14,746 | -0.49(-0.78%) |
Aug 27, 2009 | 63.00 | 63.58 | 62.51 | 63.00 | 20,887 | -0.25(-0.40%) |
Aug 26, 2009 | 62.18 | 63.98 | 62.18 | 63.25 | 33,101 | +1.04(+1.67%) |
Aug 25, 2009 | 61.90 | 64.41 | 61.90 | 62.21 | 45,872 | +0.33(+0.53%) |
Aug 24, 2009 | 62.00 | 62.83 | 61.88 | 61.88 | 18,785 | -0.52(-0.83%) |
Aug 21, 2009 | 62.78 | 63.35 | 61.85 | 62.40 | 26,256 | +0.61(+0.99%) |
Aug 20, 2009 | 60.77 | 62.50 | 60.72 | 61.79 | 31,070 | -0.06(-0.10%) |
Aug 19, 2009 | 60.60 | 62.75 | 60.60 | 61.85 | 18,698 | +0.60(+0.98%) |
Aug 18, 2009 | 61.46 | 62.37 | 60.58 | 61.25 | 15,627 | -0.02(-0.03%) |
Aug 17, 2009 | 61.36 | 61.97 | 60.36 | 61.27 | 16,254 | -0.92(-1.48%) |
Aug 14, 2009 | 63.72 | 63.72 | 62.01 | 62.19 | 44,104 | -1.31(-2.06%) |
Aug 13, 2009 | 61.89 | 63.51 | 60.40 | 63.50 | 15,956 | +1.69(+2.73%) |
Aug 12, 2009 | 60.24 | 63.42 | 60.00 | 61.81 | 90,989 | +1.81(+3.02%) |
Aug 11, 2009 | 59.43 | 60.36 | 59.40 | 60.00 | 12,807 | +0.41(+0.69%) |
Aug 10, 2009 | 59.50 | 60.11 | 59.08 | 59.59 | 14,629 | +0.07(+0.12%) |
Aug 07, 2009 | 60.00 | 62.00 | 59.50 | 59.52 | 13,691 | +0.17(+0.29%) |
Aug 06, 2009 | 60.90 | 60.90 | 59.35 | 59.35 | 15,085 | -1.08(-1.79%) |
Aug 05, 2009 | 61.39 | 61.52 | 58.80 | 60.43 | 27,299 | -1.17(-1.90%) |
Aug 04, 2009 | 59.68 | 62.28 | 59.11 | 61.60 | 48,473 | +1.64(+2.74%) |
Aug 03, 2009 | 60.44 | 60.44 | 59.19 | 59.96 | 10,206 | +0.11(+0.18%) |
Jul 31, 2009 | 59.50 | 61.93 | 59.50 | 59.85 | 20,514 | +0.16(+0.27%) |
Jul 30, 2009 | 60.00 | 62.49 | 59.66 | 59.69 | 27,451 | -0.07(-0.12%) |
Jul 29, 2009 | 60.02 | 60.80 | 59.50 | 59.76 | 33,211 | -1.46(-2.38%) |
Jul 28, 2009 | 60.32 | 61.51 | 60.32 | 61.22 | 34,440 | +0.14(+0.23%) |
Jul 27, 2009 | 62.25 | 62.25 | 61.00 | 61.08 | 6,733 | -1.25(-2.01%) |
Jul 24, 2009 | 62.57 | 62.84 | 61.26 | 62.33 | 12,426 | -0.23(-0.37%) |
Jul 23, 2009 | 59.76 | 62.87 | 59.00 | 62.56 | 45,682 | +2.46(+4.09%) |
Jul 22, 2009 | 59.74 | 60.25 | 58.16 | 60.10 | 15,423 | -0.14(-0.23%) |
Jul 21, 2009 | 60.19 | 60.27 | 59.28 | 60.24 | 8,703 | -0.33(-0.54%) |
Jul 20, 2009 | 59.41 | 60.57 | 59.41 | 60.57 | 12,923 | +1.22(+2.06%) |
Jul 17, 2009 | 60.00 | 60.00 | 58.89 | 59.35 | 17,798 | -0.75(-1.25%) |
Jul 16, 2009 | 59.86 | 60.92 | 57.90 | 60.10 | 24,423 | +0.07(+0.12%) |
Jul 15, 2009 | 58.21 | 60.32 | 57.86 | 60.03 | 26,678 | +3.15(+5.54%) |
Jul 14, 2009 | 57.15 | 58.05 | 56.07 | 56.88 | 19,991 | -0.54(-0.94%) |
Jul 13, 2009 | 55.69 | 57.47 | 55.58 | 57.42 | 29,389 | +0.75(+1.32%) |
Jul 10, 2009 | 57.74 | 57.75 | 56.38 | 56.67 | 13,612 | -1.22(-2.11%) |
Jul 09, 2009 | 60.00 | 60.00 | 57.32 | 57.89 | 11,580 | -1.54(-2.59%) |
Jul 08, 2009 | 58.18 | 59.86 | 58.18 | 59.43 | 15,122 | +1.70(+2.94%) |
Jul 07, 2009 | 56.79 | 58.43 | 55.67 | 57.73 | 19,903 | +1.17(+2.07%) |
Jul 06, 2009 | 55.87 | 56.94 | 55.10 | 56.56 | 12,255 | +0.60(+1.07%) |
Jul 02, 2009 | 59.21 | 59.21 | 55.50 | 55.96 | 34,631 | -4.14(-6.89%) |
Jul 01, 2009 | 59.51 | 61.84 | 59.25 | 60.10 | 23,952 | +1.25(+2.12%) |
Jun 30, 2009 | 58.51 | 59.43 | 57.11 | 58.85 | 30,127 | +0.56(+0.96%) |
Jun 29, 2009 | 59.00 | 59.22 | 57.17 | 58.29 | 23,699 | -0.95(-1.60%) |
Jun 26, 2009 | 58.66 | 59.37 | 57.07 | 59.24 | 286,743 | +0.02(+0.03%) |
Jun 25, 2009 | 58.74 | 59.95 | 57.29 | 59.22 | 24,430 | +1.61(+2.79%) |
Jun 24, 2009 | 56.52 | 58.67 | 55.27 | 57.61 | 39,857 | +1.75(+3.13%) |
Jun 23, 2009 | 55.62 | 56.33 | 55.01 | 55.86 | 11,955 | +0.85(+1.55%) |
Jun 22, 2009 | 58.80 | 58.80 | 55.00 | 55.01 | 22,783 | -2.73(-4.73%) |
Jun 19, 2009 | 58.94 | 59.02 | 56.79 | 57.74 | 51,367 | -0.18(-0.31%) |
Jun 18, 2009 | 55.01 | 59.31 | 55.01 | 57.92 | 32,172 | +1.55(+2.75%) |
Jun 17, 2009 | 56.41 | 58.34 | 55.70 | 56.37 | 29,301 | +0.05(+0.09%) |
Jun 16, 2009 | 58.85 | 58.85 | 56.32 | 56.32 | 16,054 | -0.81(-1.42%) |
Jun 15, 2009 | 59.42 | 59.54 | 56.63 | 57.13 | 117,456 | -2.26(-3.81%) |
Jun 12, 2009 | 59.20 | 59.59 | 57.70 | 59.39 | 22,988 | -0.52(-0.87%) |
Jun 11, 2009 | 59.95 | 61.51 | 59.09 | 59.91 | 27,493 | +0.32(+0.54%) |
Jun 10, 2009 | 60.25 | 60.27 | 59.00 | 59.59 | 91,772 | -0.55(-0.91%) |
Jun 09, 2009 | 60.31 | 60.60 | 59.54 | 60.14 | 39,191 | +0.10(+0.17%) |
Jun 08, 2009 | 60.00 | 60.83 | 59.40 | 60.04 | 21,198 | +0.14(+0.23%) |
Jun 05, 2009 | 60.01 | 60.18 | 58.97 | 59.90 | 17,905 | -0.11(-0.18%) |
Jun 04, 2009 | 60.00 | 60.87 | 59.60 | 60.01 | 103,890 | -0.28(-0.46%) |
Jun 03, 2009 | 61.18 | 62.41 | 58.51 | 60.29 | 50,073 | -1.28(-2.08%) |
Jun 02, 2009 | 54.90 | 64.00 | 54.00 | 61.57 | 180,409 | +6.57(+11.95%) |