Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 71.99 | 72.25 | 71.61 | 71.90 | 391,265 | -0.90(-1.24%) |
Aug 28, 2009 | 73.56 | 73.56 | 72.47 | 72.80 | 274,441 | -0.44(-0.60%) |
Aug 27, 2009 | 73.22 | 73.56 | 72.32 | 73.24 | 328,182 | -0.11(-0.15%) |
Aug 26, 2009 | 72.98 | 73.58 | 72.98 | 73.35 | 597,103 | +0.26(+0.36%) |
Aug 25, 2009 | 72.69 | 73.56 | 72.64 | 73.09 | 411,937 | +0.72(+0.99%) |
Aug 24, 2009 | 72.75 | 73.10 | 72.23 | 72.37 | 389,247 | -0.50(-0.68%) |
Aug 21, 2009 | 72.17 | 73.33 | 72.17 | 72.87 | 450,552 | -0.92(-1.25%) |
Aug 20, 2009 | 73.84 | 73.89 | 73.07 | 73.79 | 444,640 | +0.68(+0.92%) |
Aug 19, 2009 | 71.37 | 73.32 | 71.37 | 73.12 | 375,509 | +0.65(+0.90%) |
Aug 18, 2009 | 71.59 | 72.61 | 71.39 | 72.47 | 593,649 | +1.68(+2.37%) |
Aug 17, 2009 | 70.73 | 71.03 | 70.36 | 70.79 | 477,604 | -1.59(-2.19%) |
Aug 14, 2009 | 72.74 | 72.93 | 71.83 | 72.37 | 453,858 | -0.12(-0.16%) |
Aug 13, 2009 | 72.58 | 72.64 | 71.74 | 72.49 | 362,048 | +0.71(+0.99%) |
Aug 12, 2009 | 71.80 | 72.20 | 71.19 | 71.78 | 783,535 | -0.09(-0.13%) |
Aug 11, 2009 | 71.95 | 72.01 | 71.14 | 71.88 | 533,544 | +0.32(+0.45%) |
Aug 10, 2009 | 73.04 | 73.04 | 70.90 | 71.55 | 581,442 | -0.46(-0.63%) |
Aug 07, 2009 | 72.59 | 73.30 | 71.99 | 72.01 | 1,281,817 | -0.60(-0.83%) |
Aug 06, 2009 | 73.28 | 73.43 | 72.29 | 72.61 | 586,702 | +1.54(+2.17%) |
Aug 05, 2009 | 70.82 | 71.33 | 70.45 | 71.07 | 741,123 | -1.90(-2.60%) |
Aug 04, 2009 | 72.47 | 73.27 | 71.46 | 72.97 | 1,014,254 | -0.66(-0.89%) |
Aug 03, 2009 | 72.58 | 73.99 | 72.42 | 73.62 | 796,854 | +2.57(+3.62%) |
Jul 31, 2009 | 71.32 | 71.47 | 70.42 | 71.05 | 787,106 | -0.24(-0.33%) |
Jul 30, 2009 | 70.71 | 71.84 | 70.09 | 71.28 | 1,455,423 | +1.55(+2.23%) |
Jul 29, 2009 | 67.86 | 69.88 | 67.86 | 69.73 | 934,284 | +1.92(+2.83%) |
Jul 28, 2009 | 66.70 | 67.84 | 66.68 | 67.82 | 336,972 | +0.40(+0.59%) |
Jul 27, 2009 | 67.02 | 67.50 | 66.68 | 67.42 | 390,847 | -0.15(-0.22%) |
Jul 24, 2009 | 66.38 | 67.72 | 66.38 | 67.57 | 492 | +0.69(+1.03%) |
Jul 23, 2009 | 65.39 | 67.43 | 65.28 | 66.88 | 997,965 | +1.54(+2.36%) |
Jul 22, 2009 | 64.38 | 65.81 | 64.38 | 65.33 | 355,016 | -0.09(-0.14%) |
Jul 21, 2009 | 65.28 | 65.49 | 64.69 | 65.43 | 470,276 | +1.19(+1.85%) |
Jul 20, 2009 | 63.72 | 64.47 | 63.56 | 64.24 | 324,575 | +0.68(+1.08%) |
Jul 17, 2009 | 63.31 | 63.67 | 63.05 | 63.55 | 215,627 | -0.14(-0.23%) |
Jul 16, 2009 | 63.65 | 64.01 | 63.23 | 63.70 | 585,989 | -0.12(-0.19%) |
Jul 15, 2009 | 63.18 | 63.97 | 63.04 | 63.82 | 1,511,056 | +0.13(+0.21%) |
Jul 14, 2009 | 63.19 | 63.82 | 63.13 | 63.68 | 478,028 | +0.73(+1.15%) |
Jul 13, 2009 | 62.43 | 63.11 | 62.42 | 62.95 | 354,743 | +0.70(+1.13%) |
Jul 10, 2009 | 61.81 | 62.45 | 61.63 | 62.25 | 240,279 | +0.09(+0.15%) |
Jul 09, 2009 | 62.17 | 62.57 | 61.66 | 62.16 | 358,431 | -0.01(-0.01%) |
Jul 08, 2009 | 62.47 | 62.47 | 61.53 | 62.17 | 853,958 | -0.67(-1.06%) |
Jul 07, 2009 | 63.95 | 63.95 | 62.64 | 62.84 | 459,409 | -0.98(-1.53%) |
Jul 06, 2009 | 63.56 | 64.12 | 63.53 | 63.82 | 478,740 | +1.28(+2.05%) |
Jul 02, 2009 | 62.94 | 63.30 | 62.14 | 62.53 | 703,772 | -1.02(-1.61%) |
Jul 01, 2009 | 63.33 | 64.31 | 63.33 | 63.55 | 630,723 | -0.19(-0.30%) |
Jun 30, 2009 | 64.69 | 64.69 | 63.22 | 63.75 | 822,765 | +0.03(+0.05%) |
Jun 29, 2009 | 63.17 | 63.98 | 63.17 | 63.71 | 642,520 | -0.72(-1.11%) |
Jun 26, 2009 | 64.40 | 65.11 | 64.25 | 64.43 | 705,322 | -1.12(-1.71%) |
Jun 25, 2009 | 64.52 | 65.73 | 64.42 | 65.55 | 724,481 | +1.36(+2.12%) |
Jun 24, 2009 | 64.03 | 65.24 | 63.74 | 64.20 | 668,411 | +0.77(+1.21%) |
Jun 23, 2009 | 63.63 | 63.84 | 63.13 | 63.43 | 713,522 | +0.41(+0.64%) |
Jun 22, 2009 | 64.93 | 64.93 | 62.75 | 63.02 | 964,750 | -1.64(-2.53%) |
Jun 19, 2009 | 64.82 | 64.91 | 64.32 | 64.66 | 711,356 | +0.29(+0.45%) |
Jun 18, 2009 | 64.56 | 64.77 | 63.90 | 64.37 | 406,135 | -0.39(-0.60%) |
Jun 17, 2009 | 64.99 | 65.13 | 63.72 | 64.76 | 611,621 | +0.85(+1.33%) |
Jun 16, 2009 | 64.57 | 65.08 | 63.82 | 63.91 | 644,217 | -0.80(-1.24%) |
Jun 15, 2009 | 65.88 | 65.88 | 64.20 | 64.71 | 868,261 | -1.83(-2.75%) |
Jun 12, 2009 | 66.38 | 66.54 | 65.83 | 66.54 | 275,453 | -0.20(-0.30%) |
Jun 11, 2009 | 66.89 | 67.56 | 66.52 | 66.74 | 495,834 | +0.03(+0.05%) |
Jun 10, 2009 | 67.52 | 67.60 | 66.02 | 66.71 | 553,237 | -0.41(-0.60%) |
Jun 09, 2009 | 66.41 | 67.60 | 66.41 | 67.12 | 641,891 | -0.28(-0.41%) |
Jun 08, 2009 | 66.85 | 67.82 | 66.68 | 67.39 | 640,090 | +0.04(+0.06%) |
Jun 05, 2009 | 68.19 | 68.31 | 67.04 | 67.35 | 904,821 | +0.14(+0.20%) |
Jun 04, 2009 | 66.87 | 67.54 | 66.63 | 67.22 | 534,051 | +0.59(+0.89%) |
Jun 03, 2009 | 67.31 | 67.39 | 66.02 | 66.63 | 728,402 | -1.73(-2.53%) |
Jun 02, 2009 | 68.97 | 69.12 | 68.05 | 68.36 | 927,742 | -0.62(-0.89%) |