Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 74.70 | 75.23 | 73.83 | 74.22 | 344,584 | -1.34(-1.78%) |
Aug 28, 2009 | 75.60 | 75.85 | 74.42 | 75.56 | 267,485 | +0.56(+0.75%) |
Aug 27, 2009 | 75.42 | 76.21 | 74.32 | 75.00 | 237,277 | -0.69(-0.92%) |
Aug 26, 2009 | 75.30 | 75.96 | 73.76 | 75.69 | 343,995 | +0.46(+0.61%) |
Aug 25, 2009 | 75.35 | 76.97 | 75.03 | 75.24 | 240,100 | +0.03(+0.05%) |
Aug 24, 2009 | 75.89 | 76.46 | 74.57 | 75.20 | 318,273 | -0.72(-0.95%) |
Aug 21, 2009 | 74.80 | 76.35 | 74.69 | 75.92 | 332,625 | +1.52(+2.04%) |
Aug 20, 2009 | 73.81 | 74.97 | 73.52 | 74.41 | 489,081 | +1.02(+1.39%) |
Aug 19, 2009 | 71.42 | 73.78 | 70.95 | 73.39 | 286,866 | +1.12(+1.55%) |
Aug 18, 2009 | 71.13 | 72.76 | 71.08 | 72.27 | 341,897 | +1.51(+2.13%) |
Aug 17, 2009 | 71.96 | 72.25 | 70.11 | 70.76 | 336,761 | -2.45(-3.35%) |
Aug 14, 2009 | 74.47 | 74.74 | 72.75 | 73.21 | 203,623 | -1.57(-2.10%) |
Aug 13, 2009 | 74.65 | 75.05 | 73.62 | 74.78 | 392,578 | +0.13(+0.17%) |
Aug 12, 2009 | 72.88 | 75.28 | 72.88 | 74.65 | 443,970 | +1.84(+2.53%) |
Aug 11, 2009 | 73.48 | 73.94 | 72.46 | 72.81 | 160,669 | -0.78(-1.06%) |
Aug 10, 2009 | 75.18 | 75.47 | 73.00 | 73.59 | 269,106 | -1.65(-2.20%) |
Aug 07, 2009 | 74.80 | 75.86 | 74.17 | 75.24 | 480,572 | +1.29(+1.74%) |
Aug 06, 2009 | 75.07 | 75.32 | 73.63 | 73.96 | 391,110 | -0.67(-0.90%) |
Aug 05, 2009 | 75.59 | 75.69 | 73.44 | 74.63 | 778,817 | -1.07(-1.41%) |
Aug 04, 2009 | 74.61 | 78.25 | 73.88 | 75.69 | 1,700,684 | +1.19(+1.60%) |
Aug 03, 2009 | 73.85 | 74.61 | 72.62 | 74.50 | 547,936 | +1.56(+2.14%) |
Jul 31, 2009 | 72.84 | 73.68 | 72.07 | 72.94 | 438,147 | -0.07(-0.09%) |
Jul 30, 2009 | 73.10 | 73.95 | 72.44 | 73.01 | 689,370 | +0.87(+1.21%) |
Jul 29, 2009 | 73.75 | 73.96 | 71.24 | 72.13 | 552,517 | -2.01(-2.71%) |
Jul 28, 2009 | 73.48 | 76.02 | 72.74 | 74.14 | 317,743 | +0.54(+0.74%) |
Jul 27, 2009 | 74.41 | 74.72 | 73.17 | 73.60 | 457,522 | -1.24(-1.65%) |
Jul 24, 2009 | 72.85 | 75.02 | 72.85 | 74.84 | 236 | +1.24(+1.68%) |
Jul 23, 2009 | 69.08 | 73.78 | 69.01 | 73.60 | 900,612 | +4.75(+6.91%) |
Jul 22, 2009 | 67.34 | 69.55 | 66.95 | 68.85 | 522,575 | +1.42(+2.11%) |
Jul 21, 2009 | 68.22 | 68.64 | 66.53 | 67.42 | 425,693 | -0.06(-0.09%) |
Jul 20, 2009 | 67.29 | 68.69 | 67.29 | 67.48 | 431,477 | +0.41(+0.61%) |
Jul 17, 2009 | 66.86 | 67.57 | 66.52 | 67.07 | 339,967 | +0.00(+0.00%) |
Jul 16, 2009 | 65.16 | 67.35 | 64.92 | 67.07 | 461,786 | +1.66(+2.54%) |
Jul 15, 2009 | 64.32 | 65.67 | 63.78 | 65.41 | 971,341 | +2.29(+3.62%) |
Jul 14, 2009 | 63.45 | 65.41 | 62.89 | 63.13 | 2,437,863 | -2.21(-3.39%) |
Jul 13, 2009 | 63.96 | 65.47 | 63.92 | 65.34 | 695,365 | +1.38(+2.16%) |
Jul 10, 2009 | 64.83 | 65.52 | 62.54 | 63.96 | 1,136,938 | -1.97(-2.98%) |
Jul 09, 2009 | 64.55 | 66.49 | 64.55 | 65.92 | 438,305 | +1.42(+2.21%) |
Jul 08, 2009 | 66.02 | 66.02 | 63.05 | 64.50 | 916,549 | -0.39(-0.60%) |
Jul 07, 2009 | 66.37 | 66.44 | 64.78 | 64.89 | 499,440 | -0.78(-1.19%) |
Jul 06, 2009 | 65.54 | 65.97 | 64.46 | 65.67 | 566,757 | -0.28(-0.42%) |
Jul 02, 2009 | 65.52 | 66.12 | 64.93 | 65.95 | 498,366 | -0.67(-1.00%) |
Jul 01, 2009 | 67.55 | 67.78 | 66.39 | 66.62 | 1,027,045 | -0.23(-0.34%) |
Jun 30, 2009 | 67.82 | 67.95 | 66.25 | 66.85 | 580,644 | -0.53(-0.79%) |
Jun 29, 2009 | 68.48 | 68.68 | 67.07 | 67.38 | 519,059 | -0.70(-1.03%) |
Jun 26, 2009 | 68.71 | 68.97 | 67.89 | 68.08 | 810,015 | -1.12(-1.62%) |
Jun 25, 2009 | 68.23 | 69.59 | 68.23 | 69.20 | 332,761 | +1.71(+2.54%) |
Jun 24, 2009 | 66.90 | 68.59 | 66.74 | 67.49 | 345,718 | +0.58(+0.87%) |
Jun 23, 2009 | 67.45 | 67.92 | 66.34 | 66.91 | 474,965 | +0.47(+0.71%) |
Jun 22, 2009 | 68.71 | 69.35 | 66.37 | 66.43 | 1,139,379 | -1.43(-2.11%) |
Jun 19, 2009 | 69.35 | 69.52 | 67.46 | 67.86 | 667,600 | -0.47(-0.69%) |
Jun 18, 2009 | 68.02 | 69.03 | 67.00 | 68.34 | 796,378 | +1.78(+2.67%) |
Jun 17, 2009 | 68.18 | 69.61 | 66.38 | 66.56 | 1,438,846 | -2.61(-3.77%) |
Jun 16, 2009 | 69.88 | 71.19 | 68.63 | 69.17 | 1,004,179 | -0.36(-0.52%) |
Jun 15, 2009 | 70.16 | 70.38 | 69.01 | 69.53 | 923,839 | -1.18(-1.67%) |
Jun 12, 2009 | 67.41 | 70.99 | 67.03 | 70.71 | 1,330,570 | +3.31(+4.90%) |
Jun 11, 2009 | 65.97 | 67.57 | 64.17 | 67.41 | 1,356,897 | +0.93(+1.40%) |
Jun 10, 2009 | 67.61 | 67.61 | 64.80 | 66.47 | 796,386 | +0.07(+0.10%) |
Jun 09, 2009 | 65.96 | 66.90 | 65.44 | 66.41 | 933,885 | +0.64(+0.98%) |
Jun 08, 2009 | 66.05 | 66.21 | 65.23 | 65.76 | 1,025,054 | -2.53(-3.71%) |
Jun 05, 2009 | 71.92 | 71.92 | 67.12 | 68.30 | 1,055,221 | -1.89(-2.69%) |
Jun 04, 2009 | 71.41 | 71.66 | 69.22 | 70.19 | 679,773 | -1.00(-1.40%) |
Jun 03, 2009 | 72.88 | 73.07 | 69.90 | 71.19 | 535,828 | -2.35(-3.19%) |
Jun 02, 2009 | 73.02 | 73.89 | 72.30 | 73.53 | 631,443 | +0.88(+1.21%) |