Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 57.20 | 57.63 | 57.20 | 57.30 | 1,714 | +0.90(+1.60%) |
Aug 28, 2009 | 55.71 | 56.46 | 55.52 | 56.40 | 2,381 | +0.07(+0.12%) |
Aug 27, 2009 | 56.83 | 57.20 | 56.15 | 56.33 | 11,480 | +0.30(+0.53%) |
Aug 26, 2009 | 56.71 | 56.92 | 56.02 | 56.03 | 5,497 | -0.18(-0.32%) |
Aug 25, 2009 | 55.31 | 56.31 | 55.16 | 56.21 | 11,025 | +0.50(+0.89%) |
Aug 24, 2009 | 55.73 | 55.73 | 55.13 | 55.71 | 26,967 | -0.58(-1.02%) |
Aug 21, 2009 | 57.33 | 57.33 | 56.23 | 56.29 | 25,155 | -1.57(-2.71%) |
Aug 20, 2009 | 58.33 | 58.33 | 57.34 | 57.85 | 4,206 | -0.45(-0.77%) |
Aug 19, 2009 | 60.07 | 60.07 | 58.03 | 58.30 | 2,032 | -1.29(-2.16%) |
Aug 18, 2009 | 60.09 | 60.15 | 59.58 | 59.59 | 10,934 | -0.47(-0.78%) |
Aug 17, 2009 | 59.69 | 60.30 | 59.61 | 60.06 | 34,927 | +1.70(+2.91%) |
Aug 14, 2009 | 58.07 | 58.77 | 58.07 | 58.36 | 55,494 | +0.74(+1.29%) |
Aug 13, 2009 | 57.73 | 58.06 | 57.48 | 57.62 | 4,443 | -0.29(-0.50%) |
Aug 12, 2009 | 58.87 | 59.40 | 56.03 | 57.90 | 6,679 | -0.76(-1.29%) |
Aug 11, 2009 | 55.76 | 58.72 | 55.72 | 58.66 | 3,010 | +0.80(+1.37%) |
Aug 10, 2009 | 58.04 | 58.04 | 57.64 | 57.87 | 900 | +0.33(+0.57%) |
Aug 07, 2009 | 57.33 | 58.16 | 57.33 | 57.54 | 3,328 | -0.37(-0.64%) |
Aug 06, 2009 | 57.12 | 58.14 | 57.12 | 57.91 | 4,105 | +0.57(+0.99%) |
Aug 05, 2009 | 57.05 | 57.62 | 57.05 | 57.35 | 9,436 | +0.34(+0.60%) |
Aug 04, 2009 | 56.83 | 57.29 | 56.70 | 57.01 | 10,919 | +0.38(+0.68%) |
Aug 03, 2009 | 56.82 | 57.26 | 56.31 | 56.63 | 20,908 | -1.28(-2.20%) |
Jul 31, 2009 | 58.65 | 58.65 | 57.90 | 57.90 | 2,093 | -0.42(-0.72%) |
Jul 30, 2009 | 58.42 | 58.67 | 57.92 | 58.32 | 9,407 | -0.90(-1.52%) |
Jul 29, 2009 | 58.94 | 59.75 | 58.94 | 59.22 | 5,825 | +0.78(+1.34%) |
Jul 28, 2009 | 58.25 | 58.90 | 57.51 | 58.44 | 9,417 | +1.36(+2.38%) |
Jul 27, 2009 | 57.25 | 57.40 | 56.71 | 57.08 | 6,837 | +0.12(+0.20%) |
Jul 24, 2009 | 57.61 | 58.02 | 56.96 | 56.96 | 685 | -0.88(-1.53%) |
Jul 23, 2009 | 59.51 | 59.51 | 57.73 | 57.84 | 2,945 | -1.86(-3.12%) |
Jul 22, 2009 | 59.83 | 59.83 | 59.33 | 59.71 | 4,616 | +0.55(+0.94%) |
Jul 21, 2009 | 59.06 | 59.78 | 58.84 | 59.15 | 12,512 | -0.70(-1.17%) |
Jul 20, 2009 | 59.93 | 60.70 | 59.44 | 59.85 | 15,302 | -0.76(-1.25%) |
Jul 17, 2009 | 61.41 | 61.41 | 60.34 | 60.61 | 12,051 | -0.10(-0.16%) |
Jul 16, 2009 | 61.96 | 61.96 | 60.71 | 60.71 | 3,520 | -0.83(-1.35%) |
Jul 15, 2009 | 62.65 | 62.65 | 61.48 | 61.54 | 14,072 | -2.36(-3.69%) |
Jul 14, 2009 | 63.87 | 64.47 | 63.77 | 63.90 | 7,011 | -1.27(-1.95%) |
Jul 13, 2009 | 65.94 | 66.67 | 65.17 | 65.17 | 23,400 | -0.58(-0.87%) |
Jul 10, 2009 | 66.46 | 66.52 | 65.65 | 65.75 | 12,804 | +0.43(+0.66%) |
Jul 09, 2009 | 65.07 | 65.58 | 64.54 | 65.31 | 37,437 | -0.68(-1.03%) |
Jul 08, 2009 | 66.20 | 67.11 | 65.26 | 65.99 | 67,681 | +0.22(+0.33%) |
Jul 07, 2009 | 64.37 | 65.90 | 64.37 | 65.78 | 30,096 | +1.37(+2.12%) |
Jul 06, 2009 | 65.19 | 65.69 | 64.37 | 64.41 | 18,784 | +1.06(+1.67%) |
Jul 02, 2009 | 62.79 | 63.35 | 62.61 | 63.35 | 6,806 | +2.31(+3.78%) |
Jul 01, 2009 | 60.10 | 61.04 | 60.10 | 61.04 | 1,815 | -0.01(-0.02%) |
Jun 30, 2009 | 60.43 | 62.02 | 60.43 | 61.05 | 7,635 | +0.28(+0.46%) |
Jun 29, 2009 | 61.11 | 61.11 | 60.26 | 60.77 | 4,186 | -0.73(-1.19%) |
Jun 26, 2009 | 61.23 | 61.71 | 61.23 | 61.50 | 9,179 | +0.38(+0.62%) |
Jun 25, 2009 | 61.92 | 61.92 | 61.07 | 61.13 | 15,181 | -1.54(-2.45%) |
Jun 24, 2009 | 62.06 | 62.66 | 61.80 | 62.66 | 2,604 | -0.19(-0.30%) |
Jun 23, 2009 | 64.64 | 64.64 | 62.10 | 62.85 | 33,029 | +0.37(+0.59%) |
Jun 22, 2009 | 62.39 | 63.00 | 62.18 | 62.48 | 5,635 | +2.29(+3.80%) |
Jun 19, 2009 | 58.74 | 60.39 | 58.74 | 60.19 | 4,406 | +0.69(+1.17%) |
Jun 18, 2009 | 59.92 | 59.92 | 58.69 | 59.50 | 6,188 | -0.04(-0.07%) |
Jun 17, 2009 | 59.52 | 59.92 | 59.24 | 59.54 | 12,647 | +1.08(+1.85%) |
Jun 16, 2009 | 57.10 | 58.54 | 56.80 | 58.46 | 15,904 | +1.10(+1.92%) |
Jun 15, 2009 | 56.94 | 57.86 | 56.94 | 57.36 | 10,768 | +1.07(+1.90%) |
Jun 12, 2009 | 56.09 | 56.63 | 56.07 | 56.29 | 10,749 | +0.79(+1.43%) |
Jun 11, 2009 | 56.25 | 56.25 | 54.84 | 55.50 | 17,804 | -1.11(-1.96%) |
Jun 10, 2009 | 56.24 | 57.00 | 56.16 | 56.61 | 7,718 | -0.42(-0.73%) |
Jun 09, 2009 | 56.76 | 57.43 | 56.74 | 57.02 | 4,055 | -0.56(-0.96%) |
Jun 08, 2009 | 58.28 | 58.45 | 57.34 | 57.58 | 13,643 | +0.19(+0.32%) |
Jun 05, 2009 | 56.43 | 57.69 | 56.43 | 57.39 | 8,826 | +0.38(+0.67%) |
Jun 04, 2009 | 57.29 | 57.90 | 56.97 | 57.01 | 4,397 | -1.27(-2.18%) |
Jun 03, 2009 | 57.06 | 59.01 | 57.06 | 58.28 | 12,627 | +2.01(+3.57%) |
Jun 02, 2009 | 56.78 | 56.78 | 56.12 | 56.27 | 6,001 | +0.06(+0.11%) |