Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 62.91 | 63.42 | 61.73 | 63.27 | 450,686 | -0.41(-0.64%) |
Aug 28, 2009 | 64.26 | 64.58 | 63.34 | 63.67 | 613,437 | +0.44(+0.69%) |
Aug 27, 2009 | 63.08 | 63.46 | 62.01 | 63.24 | 387,983 | +0.09(+0.14%) |
Aug 26, 2009 | 62.16 | 64.78 | 61.69 | 63.15 | 1,156,542 | +2.46(+4.05%) |
Aug 25, 2009 | 60.04 | 61.27 | 59.21 | 60.69 | 667,406 | +0.77(+1.29%) |
Aug 24, 2009 | 61.98 | 62.36 | 59.67 | 59.92 | 683,095 | -1.87(-3.02%) |
Aug 21, 2009 | 62.69 | 62.70 | 60.95 | 61.79 | 637,660 | -0.09(-0.14%) |
Aug 20, 2009 | 60.75 | 62.59 | 60.56 | 61.87 | 452,755 | +1.24(+2.04%) |
Aug 19, 2009 | 60.01 | 61.01 | 59.84 | 60.63 | 426,348 | -0.50(-0.82%) |
Aug 18, 2009 | 60.15 | 61.48 | 60.10 | 61.14 | 419,163 | -1.30(-2.08%) |
Aug 17, 2009 | 62.42 | 62.91 | 59.71 | 62.43 | 750,729 | -1.22(-1.92%) |
Aug 14, 2009 | 65.96 | 65.96 | 63.42 | 63.65 | 352,909 | -2.32(-3.52%) |
Aug 13, 2009 | 66.03 | 66.63 | 64.40 | 65.98 | 442,255 | +0.44(+0.66%) |
Aug 12, 2009 | 64.02 | 67.62 | 63.79 | 65.54 | 778,274 | +1.74(+2.73%) |
Aug 11, 2009 | 65.04 | 65.28 | 63.52 | 63.80 | 386,809 | -1.38(-2.12%) |
Aug 10, 2009 | 66.39 | 66.92 | 64.34 | 65.18 | 326,340 | -1.62(-2.42%) |
Aug 07, 2009 | 67.33 | 67.89 | 66.30 | 66.80 | 550,504 | +0.76(+1.14%) |
Aug 06, 2009 | 67.77 | 69.06 | 65.68 | 66.05 | 658,157 | -1.62(-2.39%) |
Aug 05, 2009 | 66.20 | 68.03 | 66.11 | 67.66 | 593,487 | +1.32(+1.99%) |
Aug 04, 2009 | 65.56 | 67.48 | 65.18 | 66.35 | 902,874 | +0.50(+0.76%) |
Aug 03, 2009 | 66.06 | 66.79 | 64.76 | 65.84 | 986,405 | +1.91(+2.98%) |
Jul 31, 2009 | 64.40 | 65.12 | 63.29 | 63.94 | 1,001,745 | -0.43(-0.66%) |
Jul 30, 2009 | 61.57 | 64.74 | 61.57 | 64.36 | 1,027,342 | +3.46(+5.68%) |
Jul 29, 2009 | 61.64 | 62.12 | 60.11 | 60.90 | 823,310 | +0.17(+0.29%) |
Jul 28, 2009 | 61.01 | 61.61 | 59.68 | 60.73 | 487,573 | -0.70(-1.14%) |
Jul 27, 2009 | 61.68 | 62.75 | 60.83 | 61.43 | 606,821 | -0.16(-0.27%) |
Jul 24, 2009 | 61.65 | 61.96 | 60.36 | 61.59 | 144 | -0.81(-1.30%) |
Jul 23, 2009 | 60.10 | 62.80 | 59.61 | 62.41 | 467,193 | +1.86(+3.07%) |
Jul 22, 2009 | 59.51 | 60.98 | 58.90 | 60.55 | 384,926 | +0.46(+0.77%) |
Jul 21, 2009 | 60.12 | 60.95 | 59.70 | 60.08 | 944,437 | +0.46(+0.78%) |
Jul 20, 2009 | 57.52 | 59.95 | 57.52 | 59.62 | 751,081 | +2.38(+4.16%) |
Jul 17, 2009 | 56.66 | 57.77 | 55.68 | 57.23 | 559,440 | +0.69(+1.22%) |
Jul 16, 2009 | 56.50 | 56.88 | 55.39 | 56.55 | 505,036 | -0.09(-0.15%) |
Jul 15, 2009 | 55.17 | 56.74 | 54.65 | 56.63 | 870,383 | +2.17(+3.98%) |
Jul 14, 2009 | 53.14 | 54.48 | 52.60 | 54.46 | 502,120 | +1.17(+2.20%) |
Jul 13, 2009 | 51.37 | 53.36 | 51.26 | 53.29 | 778,879 | +2.29(+4.48%) |
Jul 10, 2009 | 50.77 | 51.91 | 50.61 | 51.01 | 426,946 | -0.67(-1.29%) |
Jul 09, 2009 | 52.19 | 52.85 | 51.11 | 51.68 | 765,432 | +0.07(+0.13%) |
Jul 08, 2009 | 53.99 | 54.37 | 50.31 | 51.61 | 1,192,486 | -2.12(-3.95%) |
Jul 07, 2009 | 55.80 | 56.21 | 53.72 | 53.73 | 1,259,207 | -2.04(-3.66%) |
Jul 06, 2009 | 55.90 | 56.09 | 54.57 | 55.77 | 652,195 | -0.35(-0.62%) |
Jul 02, 2009 | 56.19 | 56.61 | 55.16 | 56.12 | 736,343 | -0.87(-1.53%) |
Jul 01, 2009 | 56.44 | 57.41 | 56.01 | 56.99 | 581,207 | +0.64(+1.13%) |
Jun 30, 2009 | 56.37 | 56.41 | 54.32 | 56.35 | 647,565 | -0.05(-0.09%) |
Jun 29, 2009 | 55.68 | 56.82 | 54.89 | 56.40 | 489,695 | +0.23(+0.41%) |
Jun 26, 2009 | 53.52 | 56.33 | 53.15 | 56.17 | 736,673 | +2.24(+4.15%) |
Jun 25, 2009 | 53.95 | 54.45 | 53.13 | 53.93 | 590,339 | +0.34(+0.63%) |
Jun 24, 2009 | 53.07 | 54.14 | 52.20 | 53.59 | 588,361 | +1.06(+2.01%) |
Jun 23, 2009 | 52.31 | 53.06 | 51.58 | 52.54 | 632,039 | +0.46(+0.87%) |
Jun 22, 2009 | 56.11 | 56.12 | 51.89 | 52.08 | 810,684 | -4.79(-8.43%) |
Jun 19, 2009 | 56.89 | 57.54 | 56.01 | 56.88 | 854,050 | +0.49(+0.88%) |
Jun 18, 2009 | 55.07 | 56.78 | 54.93 | 56.38 | 511,821 | +1.32(+2.39%) |
Jun 17, 2009 | 56.15 | 57.29 | 54.91 | 55.06 | 876,561 | -1.13(-2.02%) |
Jun 16, 2009 | 57.84 | 58.56 | 55.75 | 56.20 | 618,521 | -1.17(-2.04%) |
Jun 15, 2009 | 57.88 | 58.63 | 56.94 | 57.37 | 954,250 | +0.72(+1.26%) |
Jun 12, 2009 | 55.77 | 56.65 | 54.89 | 56.65 | 641,045 | +0.62(+1.11%) |
Jun 11, 2009 | 57.21 | 57.38 | 55.23 | 56.03 | 1,242,256 | -1.34(-2.33%) |
Jun 10, 2009 | 57.22 | 57.71 | 56.25 | 57.37 | 861,321 | +0.61(+1.07%) |
Jun 09, 2009 | 56.77 | 57.21 | 54.76 | 56.76 | 1,116,106 | +0.39(+0.69%) |
Jun 08, 2009 | 55.71 | 56.80 | 55.02 | 56.37 | 804,339 | -1.07(-1.85%) |
Jun 05, 2009 | 59.04 | 60.53 | 56.65 | 57.44 | 702,433 | -1.19(-2.03%) |
Jun 04, 2009 | 58.23 | 58.90 | 57.79 | 58.63 | 999,150 | +0.95(+1.65%) |
Jun 03, 2009 | 57.68 | 58.51 | 57.12 | 57.68 | 928,655 | -0.72(-1.23%) |
Jun 02, 2009 | 57.92 | 60.18 | 57.21 | 58.40 | 775,125 | +0.47(+0.82%) |