Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 61.78 | 63.79 | 60.91 | 62.96 | 647,596 | +1.04(+1.67%) |
Sep 29, 2009 | 61.26 | 62.34 | 60.92 | 61.92 | 627,297 | +1.30(+2.14%) |
Sep 28, 2009 | 58.70 | 61.48 | 58.29 | 60.62 | 621,864 | +2.30(+3.95%) |
Sep 25, 2009 | 60.88 | 60.88 | 58.29 | 58.32 | 942,264 | -3.00(-4.90%) |
Sep 24, 2009 | 64.81 | 64.81 | 60.84 | 61.32 | 1,389,636 | -3.10(-4.81%) |
Sep 23, 2009 | 65.77 | 66.56 | 64.36 | 64.42 | 2,964,905 | -0.85(-1.31%) |
Sep 22, 2009 | 66.00 | 66.04 | 65.01 | 65.27 | 582,483 | +0.02(+0.03%) |
Sep 21, 2009 | 65.80 | 66.24 | 64.88 | 65.25 | 380,284 | -1.44(-2.16%) |
Sep 18, 2009 | 66.11 | 67.10 | 65.42 | 66.70 | 446,073 | +1.13(+1.73%) |
Sep 17, 2009 | 65.07 | 67.04 | 64.82 | 65.56 | 479,060 | +0.75(+1.15%) |
Sep 16, 2009 | 65.40 | 65.55 | 64.33 | 64.82 | 681,679 | -0.10(-0.15%) |
Sep 15, 2009 | 64.88 | 66.11 | 64.37 | 64.91 | 639,682 | +0.37(+0.57%) |
Sep 14, 2009 | 63.69 | 64.55 | 63.01 | 64.55 | 581,095 | +0.17(+0.27%) |
Sep 11, 2009 | 65.91 | 65.91 | 64.14 | 64.37 | 434,231 | -1.36(-2.06%) |
Sep 10, 2009 | 65.47 | 66.05 | 64.30 | 65.73 | 335,630 | +0.05(+0.07%) |
Sep 09, 2009 | 64.91 | 66.34 | 64.08 | 65.68 | 369,737 | +0.77(+1.19%) |
Sep 08, 2009 | 63.99 | 65.26 | 63.58 | 64.90 | 684,890 | +1.69(+2.68%) |
Sep 04, 2009 | 61.47 | 63.51 | 61.08 | 63.21 | 634,039 | +1.61(+2.61%) |
Sep 03, 2009 | 60.04 | 61.63 | 59.68 | 61.60 | 545,186 | +1.79(+3.00%) |
Sep 02, 2009 | 59.74 | 60.35 | 58.76 | 59.81 | 448,988 | +0.05(+0.08%) |
Sep 01, 2009 | 62.51 | 62.91 | 59.69 | 59.76 | 736,435 | -3.51(-5.54%) |
Aug 31, 2009 | 62.91 | 63.42 | 61.73 | 63.27 | 450,686 | -0.41(-0.64%) |
Aug 28, 2009 | 64.26 | 64.58 | 63.34 | 63.67 | 613,437 | +0.44(+0.69%) |
Aug 27, 2009 | 63.08 | 63.46 | 62.01 | 63.24 | 387,983 | +0.09(+0.14%) |
Aug 26, 2009 | 62.16 | 64.78 | 61.69 | 63.15 | 1,156,542 | +2.46(+4.05%) |
Aug 25, 2009 | 60.04 | 61.27 | 59.21 | 60.69 | 667,406 | +0.77(+1.29%) |
Aug 24, 2009 | 61.98 | 62.36 | 59.67 | 59.92 | 683,095 | -1.87(-3.02%) |
Aug 21, 2009 | 62.69 | 62.70 | 60.95 | 61.79 | 637,660 | -0.09(-0.14%) |
Aug 20, 2009 | 60.75 | 62.59 | 60.56 | 61.87 | 452,755 | +1.24(+2.04%) |
Aug 19, 2009 | 60.01 | 61.01 | 59.84 | 60.63 | 426,348 | -0.50(-0.82%) |
Aug 18, 2009 | 60.15 | 61.48 | 60.10 | 61.14 | 419,163 | -1.30(-2.08%) |
Aug 17, 2009 | 62.42 | 62.91 | 59.71 | 62.43 | 750,729 | -1.22(-1.92%) |
Aug 14, 2009 | 65.96 | 65.96 | 63.42 | 63.65 | 352,909 | -2.32(-3.52%) |
Aug 13, 2009 | 66.03 | 66.63 | 64.40 | 65.98 | 442,255 | +0.44(+0.66%) |
Aug 12, 2009 | 64.02 | 67.62 | 63.79 | 65.54 | 778,274 | +1.74(+2.73%) |
Aug 11, 2009 | 65.04 | 65.28 | 63.52 | 63.80 | 386,809 | -1.38(-2.12%) |
Aug 10, 2009 | 66.39 | 66.92 | 64.34 | 65.18 | 326,340 | -1.62(-2.42%) |
Aug 07, 2009 | 67.33 | 67.89 | 66.30 | 66.80 | 550,504 | +0.76(+1.14%) |
Aug 06, 2009 | 67.77 | 69.06 | 65.68 | 66.05 | 658,157 | -1.62(-2.39%) |
Aug 05, 2009 | 66.20 | 68.03 | 66.11 | 67.66 | 593,487 | +1.32(+1.99%) |
Aug 04, 2009 | 65.56 | 67.48 | 65.18 | 66.35 | 902,874 | +0.50(+0.76%) |
Aug 03, 2009 | 66.06 | 66.79 | 64.76 | 65.84 | 986,405 | +1.91(+2.98%) |
Jul 31, 2009 | 64.40 | 65.12 | 63.29 | 63.94 | 1,001,745 | -0.43(-0.66%) |
Jul 30, 2009 | 61.57 | 64.74 | 61.57 | 64.36 | 1,027,342 | +3.46(+5.68%) |
Jul 29, 2009 | 61.64 | 62.12 | 60.11 | 60.90 | 823,310 | +0.17(+0.29%) |
Jul 28, 2009 | 61.01 | 61.61 | 59.68 | 60.73 | 487,573 | -0.70(-1.14%) |
Jul 27, 2009 | 61.68 | 62.75 | 60.83 | 61.43 | 606,821 | -0.16(-0.27%) |
Jul 24, 2009 | 61.65 | 61.96 | 60.36 | 61.59 | 144 | -0.81(-1.30%) |
Jul 23, 2009 | 60.10 | 62.80 | 59.61 | 62.41 | 467,193 | +1.86(+3.07%) |
Jul 22, 2009 | 59.51 | 60.98 | 58.90 | 60.55 | 384,926 | +0.46(+0.77%) |
Jul 21, 2009 | 60.12 | 60.95 | 59.70 | 60.08 | 944,437 | +0.46(+0.78%) |
Jul 20, 2009 | 57.52 | 59.95 | 57.52 | 59.62 | 751,081 | +2.38(+4.16%) |
Jul 17, 2009 | 56.66 | 57.77 | 55.68 | 57.23 | 559,440 | +0.69(+1.22%) |
Jul 16, 2009 | 56.50 | 56.88 | 55.39 | 56.55 | 505,036 | -0.09(-0.15%) |
Jul 15, 2009 | 55.17 | 56.74 | 54.65 | 56.63 | 870,383 | +2.17(+3.98%) |
Jul 14, 2009 | 53.14 | 54.48 | 52.60 | 54.46 | 502,120 | +1.17(+2.20%) |
Jul 13, 2009 | 51.37 | 53.36 | 51.26 | 53.29 | 778,879 | +2.29(+4.48%) |
Jul 10, 2009 | 50.77 | 51.91 | 50.61 | 51.01 | 426,946 | -0.67(-1.29%) |
Jul 09, 2009 | 52.19 | 52.85 | 51.11 | 51.68 | 765,432 | +0.07(+0.13%) |
Jul 08, 2009 | 53.99 | 54.37 | 50.31 | 51.61 | 1,192,486 | -2.12(-3.95%) |
Jul 07, 2009 | 55.80 | 56.21 | 53.72 | 53.73 | 1,259,207 | -2.04(-3.66%) |
Jul 06, 2009 | 55.90 | 56.09 | 54.57 | 55.77 | 652,195 | -0.35(-0.62%) |
Jul 02, 2009 | 56.19 | 56.61 | 55.16 | 56.12 | 736,343 | -0.87(-1.53%) |