Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 69.95 | 70.21 | 68.87 | 69.52 | 944,103 | -0.30(-0.42%) |
Sep 29, 2009 | 69.54 | 70.59 | 69.48 | 69.82 | 879,023 | +0.26(+0.38%) |
Sep 28, 2009 | 68.36 | 69.58 | 67.97 | 69.55 | 639,621 | +1.58(+2.32%) |
Sep 25, 2009 | 68.77 | 69.19 | 67.71 | 67.97 | 745,148 | -1.04(-1.51%) |
Sep 24, 2009 | 69.62 | 69.93 | 68.35 | 69.02 | 638,118 | -0.54(-0.77%) |
Sep 23, 2009 | 70.69 | 70.70 | 69.46 | 69.55 | 688,847 | -1.14(-1.62%) |
Sep 22, 2009 | 70.58 | 71.19 | 70.24 | 70.70 | 665,666 | +0.65(+0.92%) |
Sep 21, 2009 | 70.53 | 71.08 | 68.39 | 70.05 | 765,772 | -0.68(-0.96%) |
Sep 18, 2009 | 70.21 | 71.15 | 70.19 | 70.73 | 1,003,781 | +0.73(+1.04%) |
Sep 17, 2009 | 70.42 | 70.90 | 69.33 | 70.00 | 942,467 | +0.53(+0.76%) |
Sep 16, 2009 | 69.76 | 71.02 | 68.89 | 69.47 | 766,441 | +0.05(+0.07%) |
Sep 15, 2009 | 69.56 | 69.83 | 68.61 | 69.42 | 946,134 | -0.05(-0.08%) |
Sep 14, 2009 | 68.82 | 69.76 | 68.49 | 69.47 | 510,944 | +0.51(+0.74%) |
Sep 11, 2009 | 69.71 | 70.22 | 68.76 | 68.96 | 1,089,701 | -1.06(-1.51%) |
Sep 10, 2009 | 69.09 | 70.02 | 68.49 | 70.02 | 1,064,682 | +0.86(+1.24%) |
Sep 09, 2009 | 68.41 | 69.48 | 68.34 | 69.16 | 1,350,629 | -0.47(-0.68%) |
Sep 08, 2009 | 69.44 | 70.02 | 68.94 | 69.64 | 966,147 | +0.54(+0.78%) |
Sep 04, 2009 | 68.15 | 69.56 | 67.36 | 69.10 | 842,234 | +1.28(+1.89%) |
Sep 03, 2009 | 67.55 | 67.82 | 66.62 | 67.82 | 850,114 | +0.75(+1.13%) |
Sep 02, 2009 | 67.30 | 67.87 | 66.80 | 67.06 | 1,265,823 | -0.06(-0.09%) |
Sep 01, 2009 | 68.00 | 69.24 | 66.63 | 67.12 | 1,393,521 | -0.93(-1.36%) |
Aug 31, 2009 | 67.96 | 68.13 | 67.02 | 68.05 | 829,831 | -0.61(-0.88%) |
Aug 28, 2009 | 69.67 | 69.79 | 68.25 | 68.66 | 553,317 | -0.64(-0.92%) |
Aug 27, 2009 | 69.16 | 69.93 | 68.30 | 69.30 | 755,564 | +0.11(+0.16%) |
Aug 26, 2009 | 69.50 | 70.00 | 68.98 | 69.19 | 655,685 | -0.30(-0.44%) |
Aug 25, 2009 | 69.50 | 70.21 | 69.01 | 69.49 | 736,707 | +0.35(+0.51%) |
Aug 24, 2009 | 70.02 | 70.24 | 68.91 | 69.14 | 666,215 | -0.74(-1.06%) |
Aug 21, 2009 | 69.35 | 70.13 | 68.56 | 69.88 | 736,441 | +1.12(+1.63%) |
Aug 20, 2009 | 67.93 | 68.90 | 67.56 | 68.76 | 616,477 | +1.00(+1.48%) |
Aug 19, 2009 | 66.91 | 68.10 | 66.59 | 67.75 | 548,387 | -0.07(-0.10%) |
Aug 18, 2009 | 67.27 | 68.01 | 67.09 | 67.82 | 515,734 | +1.82(+2.76%) |
Aug 17, 2009 | 66.68 | 67.21 | 65.75 | 66.00 | 877,157 | -1.46(-2.16%) |
Aug 14, 2009 | 68.55 | 68.55 | 66.74 | 67.46 | 579,571 | -0.60(-0.88%) |
Aug 13, 2009 | 67.86 | 68.40 | 66.76 | 68.06 | 948,379 | -0.09(-0.13%) |
Aug 12, 2009 | 68.68 | 69.44 | 68.00 | 68.14 | 1,165,495 | -0.88(-1.27%) |
Aug 11, 2009 | 69.30 | 69.30 | 67.79 | 69.02 | 719,433 | -0.05(-0.07%) |
Aug 10, 2009 | 70.24 | 70.45 | 68.57 | 69.07 | 644,112 | -1.71(-2.42%) |
Aug 07, 2009 | 69.82 | 71.01 | 69.37 | 70.78 | 470,766 | +1.51(+2.18%) |
Aug 06, 2009 | 69.32 | 69.72 | 68.77 | 69.27 | 679,534 | -0.06(-0.09%) |
Aug 05, 2009 | 70.17 | 70.45 | 69.00 | 69.33 | 982,275 | -0.96(-1.37%) |
Aug 04, 2009 | 70.47 | 71.22 | 70.24 | 70.30 | 838,029 | -0.56(-0.78%) |
Aug 03, 2009 | 70.95 | 71.19 | 69.91 | 70.86 | 1,442,749 | +0.91(+1.30%) |
Jul 31, 2009 | 69.85 | 71.19 | 69.83 | 69.95 | 1,042,805 | -0.20(-0.29%) |
Jul 30, 2009 | 69.71 | 70.76 | 68.74 | 70.15 | 1,191,125 | +1.07(+1.55%) |
Jul 29, 2009 | 68.56 | 69.23 | 67.91 | 69.08 | 1,322,662 | +0.27(+0.40%) |
Jul 28, 2009 | 68.45 | 68.93 | 67.74 | 68.81 | 961,452 | -0.33(-0.47%) |
Jul 27, 2009 | 69.00 | 69.28 | 68.36 | 69.13 | 622,513 | -0.17(-0.25%) |
Jul 24, 2009 | 68.45 | 69.33 | 67.91 | 69.30 | 431 | +0.32(+0.46%) |
Jul 23, 2009 | 67.83 | 69.19 | 67.18 | 68.98 | 1,184,601 | +1.35(+2.00%) |
Jul 22, 2009 | 67.46 | 68.49 | 67.14 | 67.63 | 1,087,245 | -0.29(-0.42%) |
Jul 21, 2009 | 68.09 | 68.81 | 67.10 | 67.92 | 1,504,691 | -0.37(-0.55%) |
Jul 20, 2009 | 67.71 | 68.48 | 66.51 | 68.29 | 1,490,049 | +2.51(+3.81%) |
Jul 17, 2009 | 65.39 | 66.11 | 64.95 | 65.79 | 1,306,087 | +0.64(+0.98%) |
Jul 16, 2009 | 64.51 | 65.37 | 64.18 | 65.15 | 1,594,473 | +0.58(+0.90%) |
Jul 15, 2009 | 65.10 | 66.13 | 63.65 | 64.57 | 2,808,939 | +0.32(+0.50%) |
Jul 14, 2009 | 63.45 | 64.56 | 63.10 | 64.25 | 1,490,516 | +1.12(+1.77%) |
Jul 13, 2009 | 62.01 | 63.61 | 62.01 | 63.13 | 2,355,024 | +2.04(+3.34%) |
Jul 10, 2009 | 60.43 | 61.27 | 60.43 | 61.09 | 1,412,576 | +0.16(+0.27%) |
Jul 09, 2009 | 61.62 | 62.22 | 60.59 | 60.92 | 1,217,511 | -0.65(-1.05%) |
Jul 08, 2009 | 62.85 | 62.93 | 61.05 | 61.57 | 1,020,309 | -0.93(-1.48%) |
Jul 07, 2009 | 63.72 | 63.79 | 62.43 | 62.50 | 851,541 | -1.14(-1.78%) |
Jul 06, 2009 | 62.57 | 64.03 | 61.90 | 63.63 | 1,310,325 | +1.31(+2.10%) |
Jul 02, 2009 | 63.32 | 63.86 | 62.29 | 62.32 | 1,403,629 | -1.42(-2.23%) |