Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 54.60 | 54.75 | 53.94 | 54.01 | 40,513 | +0.19(+0.35%) |
Sep 29, 2009 | 53.98 | 53.98 | 53.82 | 53.82 | 2,118 | +0.02(+0.04%) |
Sep 28, 2009 | 54.55 | 54.55 | 53.73 | 53.80 | 1,513 | -0.86(-1.58%) |
Sep 25, 2009 | 54.92 | 54.92 | 54.28 | 54.66 | 4,380 | +0.04(+0.07%) |
Sep 24, 2009 | 54.16 | 54.83 | 54.03 | 54.62 | 7,519 | +0.91(+1.70%) |
Sep 23, 2009 | 52.80 | 53.75 | 52.77 | 53.71 | 7,262 | +0.97(+1.85%) |
Sep 22, 2009 | 52.99 | 53.05 | 52.66 | 52.74 | 10,218 | -0.84(-1.56%) |
Sep 21, 2009 | 56.08 | 56.08 | 53.57 | 53.57 | 7,187 | +0.58(+1.10%) |
Sep 18, 2009 | 52.59 | 53.18 | 52.59 | 52.99 | 7,902 | +0.01(+0.02%) |
Sep 17, 2009 | 52.74 | 53.10 | 52.41 | 52.98 | 30,290 | -0.32(-0.61%) |
Sep 16, 2009 | 53.65 | 53.65 | 52.79 | 53.30 | 16,316 | -0.56(-1.04%) |
Sep 15, 2009 | 54.44 | 54.48 | 53.84 | 53.86 | 10,547 | -0.87(-1.58%) |
Sep 14, 2009 | 55.51 | 55.51 | 54.63 | 54.73 | 4,387 | -0.12(-0.21%) |
Sep 11, 2009 | 54.58 | 54.84 | 54.36 | 54.84 | 4,234 | +0.07(+0.12%) |
Sep 10, 2009 | 55.37 | 55.37 | 54.78 | 54.78 | 709 | -0.95(-1.70%) |
Sep 09, 2009 | 55.70 | 56.05 | 55.23 | 55.72 | 3,979 | -0.02(-0.03%) |
Sep 08, 2009 | 56.51 | 56.51 | 54.52 | 55.74 | 15,363 | -1.75(-3.05%) |
Sep 04, 2009 | 58.56 | 58.56 | 57.27 | 57.50 | 4,475 | -0.92(-1.58%) |
Sep 03, 2009 | 58.29 | 58.62 | 58.23 | 58.42 | 6,021 | -0.11(-0.19%) |
Sep 02, 2009 | 58.74 | 58.74 | 57.94 | 58.53 | 9,577 | +0.18(+0.31%) |
Sep 01, 2009 | 57.46 | 58.42 | 56.88 | 58.35 | 1,906 | +1.05(+1.84%) |
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%) |