Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 70.10 | 70.36 | 69.02 | 69.67 | 942,079 | -0.30(-0.42%) |
Sep 29, 2009 | 69.69 | 70.75 | 69.63 | 69.97 | 877,139 | +0.27(+0.38%) |
Sep 28, 2009 | 68.51 | 69.73 | 68.12 | 69.70 | 638,250 | +1.58(+2.32%) |
Sep 25, 2009 | 68.92 | 69.34 | 67.85 | 68.12 | 743,551 | -1.04(-1.51%) |
Sep 24, 2009 | 69.77 | 70.08 | 68.50 | 69.16 | 636,750 | -0.54(-0.77%) |
Sep 23, 2009 | 70.84 | 70.85 | 69.61 | 69.70 | 687,370 | -1.15(-1.62%) |
Sep 22, 2009 | 70.73 | 71.34 | 70.39 | 70.85 | 664,239 | +0.65(+0.92%) |
Sep 21, 2009 | 70.68 | 71.23 | 68.53 | 70.20 | 764,130 | -0.68(-0.96%) |
Sep 18, 2009 | 70.36 | 71.30 | 70.34 | 70.88 | 1,001,629 | +0.73(+1.04%) |
Sep 17, 2009 | 70.57 | 71.05 | 69.48 | 70.15 | 940,446 | +0.53(+0.76%) |
Sep 16, 2009 | 69.91 | 71.17 | 69.04 | 69.62 | 764,797 | +0.05(+0.07%) |
Sep 15, 2009 | 69.71 | 69.98 | 68.76 | 69.57 | 944,105 | -0.05(-0.08%) |
Sep 14, 2009 | 68.97 | 69.91 | 68.63 | 69.62 | 509,848 | +0.51(+0.74%) |
Sep 11, 2009 | 69.86 | 70.37 | 68.91 | 69.11 | 1,087,364 | -1.06(-1.51%) |
Sep 10, 2009 | 69.24 | 70.17 | 68.64 | 70.17 | 1,062,400 | +0.86(+1.24%) |
Sep 09, 2009 | 68.56 | 69.63 | 68.49 | 69.31 | 1,347,734 | -0.48(-0.68%) |
Sep 08, 2009 | 69.59 | 70.17 | 69.09 | 69.79 | 964,076 | +0.54(+0.78%) |
Sep 04, 2009 | 68.30 | 69.71 | 67.50 | 69.25 | 840,428 | +1.29(+1.89%) |
Sep 03, 2009 | 67.70 | 67.96 | 66.76 | 67.96 | 848,292 | +0.76(+1.13%) |
Sep 02, 2009 | 67.44 | 68.02 | 66.94 | 67.21 | 1,263,109 | -0.06(-0.09%) |
Sep 01, 2009 | 68.14 | 69.39 | 66.77 | 67.27 | 1,390,533 | -0.93(-1.36%) |
Aug 31, 2009 | 68.10 | 68.27 | 67.16 | 68.20 | 828,052 | -0.61(-0.88%) |
Aug 28, 2009 | 69.82 | 69.94 | 68.39 | 68.80 | 552,131 | -0.64(-0.92%) |
Aug 27, 2009 | 69.31 | 70.08 | 68.45 | 69.44 | 753,944 | +0.11(+0.16%) |
Aug 26, 2009 | 69.65 | 70.15 | 69.12 | 69.33 | 654,280 | -0.30(-0.44%) |
Aug 25, 2009 | 69.65 | 70.36 | 69.16 | 69.64 | 735,128 | +0.35(+0.51%) |
Aug 24, 2009 | 70.17 | 70.40 | 69.05 | 69.29 | 664,787 | -0.74(-1.06%) |
Aug 21, 2009 | 69.50 | 70.28 | 68.70 | 70.03 | 734,862 | +1.12(+1.63%) |
Aug 20, 2009 | 68.08 | 69.05 | 67.71 | 68.91 | 615,155 | +1.01(+1.48%) |
Aug 19, 2009 | 67.05 | 68.24 | 66.73 | 67.90 | 547,211 | -0.07(-0.10%) |
Aug 18, 2009 | 67.42 | 68.16 | 67.23 | 67.97 | 514,629 | +1.82(+2.76%) |
Aug 17, 2009 | 66.82 | 67.35 | 65.89 | 66.15 | 875,277 | -1.46(-2.16%) |
Aug 14, 2009 | 68.70 | 68.70 | 66.89 | 67.60 | 578,329 | -0.60(-0.88%) |
Aug 13, 2009 | 68.01 | 68.55 | 66.90 | 68.20 | 946,346 | -0.09(-0.13%) |
Aug 12, 2009 | 68.83 | 69.59 | 68.15 | 68.29 | 1,162,996 | -0.88(-1.27%) |
Aug 11, 2009 | 69.44 | 69.44 | 67.93 | 69.17 | 717,891 | -0.05(-0.07%) |
Aug 10, 2009 | 70.40 | 70.60 | 68.72 | 69.22 | 642,731 | -1.72(-2.42%) |
Aug 07, 2009 | 69.97 | 71.16 | 69.51 | 70.93 | 469,757 | +1.51(+2.18%) |
Aug 06, 2009 | 69.47 | 69.87 | 68.92 | 69.42 | 678,077 | -0.06(-0.09%) |
Aug 05, 2009 | 70.33 | 70.60 | 69.15 | 69.48 | 980,169 | -0.97(-1.37%) |
Aug 04, 2009 | 70.62 | 71.38 | 70.39 | 70.45 | 836,233 | -0.56(-0.79%) |
Aug 03, 2009 | 71.10 | 71.34 | 70.06 | 71.01 | 1,439,656 | +0.91(+1.30%) |
Jul 31, 2009 | 70.00 | 71.35 | 69.98 | 70.10 | 1,040,569 | -0.20(-0.29%) |
Jul 30, 2009 | 69.86 | 70.91 | 68.89 | 70.30 | 1,188,572 | +1.08(+1.55%) |
Jul 29, 2009 | 68.71 | 69.37 | 68.06 | 69.23 | 1,319,826 | +0.27(+0.40%) |
Jul 28, 2009 | 68.59 | 69.08 | 67.88 | 68.95 | 959,390 | -0.33(-0.47%) |
Jul 27, 2009 | 69.15 | 69.43 | 68.51 | 69.28 | 621,178 | -0.17(-0.25%) |
Jul 24, 2009 | 68.59 | 69.48 | 68.06 | 69.45 | 430 | +0.32(+0.46%) |
Jul 23, 2009 | 67.98 | 69.33 | 67.32 | 69.13 | 1,182,061 | +1.36(+2.00%) |
Jul 22, 2009 | 67.60 | 68.64 | 67.28 | 67.78 | 1,084,915 | -0.29(-0.42%) |
Jul 21, 2009 | 68.24 | 68.96 | 67.25 | 68.06 | 1,501,465 | -0.37(-0.55%) |
Jul 20, 2009 | 67.85 | 68.63 | 66.65 | 68.44 | 1,486,855 | +2.51(+3.81%) |
Jul 17, 2009 | 65.53 | 66.26 | 65.09 | 65.93 | 1,303,287 | +0.64(+0.98%) |
Jul 16, 2009 | 64.65 | 65.51 | 64.32 | 65.29 | 1,591,054 | +0.58(+0.90%) |
Jul 15, 2009 | 65.24 | 66.27 | 63.79 | 64.70 | 2,802,917 | +0.32(+0.50%) |
Jul 14, 2009 | 63.59 | 64.70 | 63.24 | 64.38 | 1,487,320 | +1.12(+1.77%) |
Jul 13, 2009 | 62.15 | 63.74 | 62.15 | 63.26 | 2,349,975 | +2.04(+3.34%) |
Jul 10, 2009 | 60.56 | 61.40 | 60.56 | 61.22 | 1,409,548 | +0.16(+0.27%) |
Jul 09, 2009 | 61.75 | 62.35 | 60.72 | 61.05 | 1,214,901 | -0.65(-1.05%) |
Jul 08, 2009 | 62.99 | 63.07 | 61.18 | 61.70 | 1,018,121 | -0.93(-1.48%) |
Jul 07, 2009 | 63.85 | 63.93 | 62.57 | 62.63 | 849,715 | -1.14(-1.79%) |
Jul 06, 2009 | 62.70 | 64.17 | 62.03 | 63.77 | 1,307,516 | +1.31(+2.10%) |
Jul 02, 2009 | 63.46 | 63.99 | 62.42 | 62.46 | 1,400,620 | -1.43(-2.23%) |