Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 62.22 | 62.49 | 59.80 | 61.59 | 67,528 | -1.40(-2.22%) |
Sep 29, 2009 | 63.17 | 63.84 | 62.27 | 62.99 | 38,072 | +0.02(+0.03%) |
Sep 28, 2009 | 61.67 | 63.64 | 61.48 | 62.97 | 85,815 | +0.34(+0.54%) |
Sep 25, 2009 | 62.63 | 63.48 | 61.79 | 62.63 | 42,776 | +0.28(+0.45%) |
Sep 24, 2009 | 64.37 | 64.79 | 61.20 | 62.35 | 63,762 | -3.60(-5.46%) |
Sep 23, 2009 | 67.77 | 68.31 | 65.80 | 65.95 | 33,797 | -2.64(-3.85%) |
Sep 22, 2009 | 68.48 | 68.93 | 67.74 | 68.59 | 22,719 | +1.36(+2.03%) |
Sep 21, 2009 | 67.13 | 67.64 | 66.13 | 67.23 | 53,458 | -2.11(-3.04%) |
Sep 18, 2009 | 70.40 | 70.44 | 69.00 | 69.34 | 30,153 | -0.52(-0.74%) |
Sep 17, 2009 | 70.41 | 71.62 | 69.39 | 69.85 | 30,919 | +1.21(+1.76%) |
Sep 16, 2009 | 68.63 | 70.64 | 68.22 | 68.65 | 73,148 | +2.47(+3.73%) |
Sep 15, 2009 | 65.58 | 66.32 | 65.16 | 66.18 | 15,601 | -0.21(-0.32%) |
Sep 14, 2009 | 64.55 | 66.76 | 64.42 | 66.39 | 37,633 | +0.19(+0.28%) |
Sep 11, 2009 | 67.50 | 67.50 | 65.88 | 66.21 | 18,368 | -0.50(-0.75%) |
Sep 10, 2009 | 65.83 | 66.85 | 64.66 | 66.71 | 56,568 | +1.20(+1.83%) |
Sep 09, 2009 | 65.08 | 65.99 | 64.53 | 65.51 | 34,134 | -0.56(-0.85%) |
Sep 08, 2009 | 66.29 | 66.48 | 65.10 | 66.07 | 42,796 | +3.89(+6.26%) |
Sep 04, 2009 | 60.92 | 62.46 | 60.31 | 62.18 | 70,812 | +4.11(+7.09%) |
Sep 03, 2009 | 57.98 | 58.06 | 56.53 | 58.06 | 54,759 | +2.62(+4.73%) |
Sep 02, 2009 | 55.21 | 56.30 | 54.97 | 55.44 | 33,998 | +1.09(+2.00%) |
Sep 01, 2009 | 56.75 | 57.94 | 54.21 | 54.35 | 40,780 | -2.79(-4.88%) |
Aug 31, 2009 | 56.24 | 57.36 | 56.05 | 57.14 | 42,607 | -1.49(-2.54%) |
Aug 28, 2009 | 60.09 | 60.29 | 58.28 | 58.63 | 17,645 | -1.41(-2.35%) |
Aug 27, 2009 | 59.63 | 60.21 | 58.10 | 60.04 | 33,606 | +0.18(+0.31%) |
Aug 26, 2009 | 60.09 | 60.71 | 59.54 | 59.86 | 25,083 | -0.75(-1.25%) |
Aug 25, 2009 | 61.61 | 61.83 | 60.41 | 60.61 | 20,980 | +0.05(+0.08%) |
Aug 24, 2009 | 61.82 | 62.25 | 60.12 | 60.57 | 60,230 | -0.88(-1.44%) |
Aug 21, 2009 | 60.58 | 61.48 | 59.58 | 61.45 | 69,671 | +0.52(+0.85%) |
Aug 20, 2009 | 59.92 | 61.16 | 59.66 | 60.94 | 50,542 | +1.73(+2.92%) |
Aug 19, 2009 | 56.59 | 59.40 | 56.47 | 59.21 | 57,731 | +0.20(+0.34%) |
Aug 18, 2009 | 58.17 | 59.47 | 57.82 | 59.00 | 59,346 | +2.45(+4.33%) |
Aug 17, 2009 | 57.83 | 57.83 | 55.74 | 56.55 | 88,230 | -5.80(-9.30%) |
Aug 14, 2009 | 64.55 | 64.55 | 61.29 | 62.35 | 44,585 | -2.16(-3.35%) |
Aug 13, 2009 | 64.78 | 65.20 | 63.17 | 64.52 | 42,784 | +0.65(+1.02%) |
Aug 12, 2009 | 62.71 | 64.81 | 62.46 | 63.86 | 43,215 | +0.43(+0.68%) |
Aug 11, 2009 | 65.10 | 65.23 | 62.35 | 63.43 | 29,051 | -1.60(-2.46%) |
Aug 10, 2009 | 65.10 | 66.14 | 63.82 | 65.03 | 31,834 | +0.28(+0.43%) |
Aug 07, 2009 | 64.75 | 65.61 | 63.32 | 64.75 | 61,504 | -0.31(-0.48%) |
Aug 06, 2009 | 66.46 | 66.82 | 63.89 | 65.07 | 49,633 | +0.33(+0.51%) |
Aug 05, 2009 | 65.95 | 66.20 | 63.09 | 64.74 | 90,645 | -3.22(-4.74%) |
Aug 04, 2009 | 66.77 | 68.70 | 66.76 | 67.96 | 61,514 | -2.18(-3.11%) |
Aug 03, 2009 | 69.08 | 70.59 | 68.42 | 70.14 | 64,931 | +4.87(+7.46%) |
Jul 31, 2009 | 65.23 | 65.92 | 64.13 | 65.27 | 68,734 | -0.07(-0.11%) |
Jul 30, 2009 | 65.65 | 67.13 | 65.34 | 65.34 | 67,590 | +2.14(+3.38%) |
Jul 29, 2009 | 64.36 | 64.59 | 61.89 | 63.21 | 117,625 | -4.80(-7.06%) |
Jul 28, 2009 | 67.42 | 68.46 | 66.08 | 68.01 | 61,233 | +0.47(+0.69%) |
Jul 27, 2009 | 67.08 | 67.89 | 65.80 | 67.54 | 56,793 | +1.14(+1.72%) |
Jul 24, 2009 | 64.87 | 66.40 | 64.25 | 66.40 | 743 | +0.64(+0.98%) |
Jul 23, 2009 | 62.95 | 66.61 | 62.80 | 65.76 | 120,964 | +5.04(+8.29%) |
Jul 22, 2009 | 59.76 | 61.65 | 59.58 | 60.72 | 24,308 | -0.82(-1.33%) |
Jul 21, 2009 | 62.47 | 62.62 | 59.72 | 61.54 | 52,721 | -0.58(-0.93%) |
Jul 20, 2009 | 61.75 | 62.58 | 61.07 | 62.12 | 102,426 | +4.46(+7.74%) |
Jul 17, 2009 | 57.07 | 58.06 | 56.65 | 57.66 | 40,209 | +1.70(+3.04%) |
Jul 16, 2009 | 55.19 | 56.66 | 54.89 | 55.96 | 24,010 | -0.69(-1.22%) |
Jul 15, 2009 | 54.47 | 57.01 | 54.47 | 56.65 | 43,863 | +4.52(+8.67%) |
Jul 14, 2009 | 52.16 | 52.47 | 51.60 | 52.13 | 24,512 | +1.86(+3.70%) |
Jul 13, 2009 | 48.88 | 50.56 | 48.78 | 50.27 | 39,777 | -0.34(-0.67%) |
Jul 10, 2009 | 50.66 | 51.27 | 49.53 | 50.61 | 19,693 | -1.16(-2.24%) |
Jul 09, 2009 | 51.92 | 52.21 | 50.91 | 51.77 | 32,769 | +1.91(+3.84%) |
Jul 08, 2009 | 50.68 | 51.24 | 47.86 | 49.85 | 42,218 | -0.67(-1.33%) |
Jul 07, 2009 | 52.81 | 52.81 | 50.43 | 50.53 | 30,433 | -3.98(-7.29%) |
Jul 06, 2009 | 52.74 | 54.53 | 52.14 | 54.50 | 24,652 | +2.05(+3.91%) |
Jul 02, 2009 | 53.25 | 53.34 | 52.09 | 52.45 | 46,392 | -3.59(-6.40%) |