Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 58.91 | 59.01 | 58.54 | 58.74 | 8,540 | -0.08(-0.14%) |
Sep 29, 2009 | 59.24 | 59.24 | 58.54 | 58.82 | 22,905 | +0.19(+0.33%) |
Sep 28, 2009 | 58.99 | 59.22 | 58.62 | 58.62 | 27,357 | -0.54(-0.91%) |
Sep 25, 2009 | 59.83 | 60.34 | 59.13 | 59.16 | 38,130 | -0.74(-1.23%) |
Sep 24, 2009 | 60.82 | 60.82 | 59.50 | 59.90 | 43,143 | -0.82(-1.36%) |
Sep 23, 2009 | 61.47 | 61.52 | 60.50 | 60.73 | 7,647 | -0.37(-0.61%) |
Sep 22, 2009 | 61.38 | 61.60 | 61.02 | 61.10 | 14,315 | -0.34(-0.56%) |
Sep 21, 2009 | 61.01 | 61.68 | 60.58 | 61.44 | 36,410 | -0.06(-0.09%) |
Sep 18, 2009 | 60.98 | 61.70 | 60.66 | 61.49 | 59,788 | +1.15(+1.90%) |
Sep 17, 2009 | 61.40 | 61.83 | 60.20 | 60.35 | 36,302 | -1.27(-2.06%) |
Sep 16, 2009 | 61.11 | 61.86 | 61.09 | 61.61 | 58,294 | +0.28(+0.45%) |
Sep 15, 2009 | 61.54 | 61.68 | 61.12 | 61.34 | 3,684 | +0.46(+0.76%) |
Sep 14, 2009 | 60.30 | 60.89 | 59.99 | 60.87 | 2,160 | +1.05(+1.75%) |
Sep 11, 2009 | 59.47 | 59.83 | 59.04 | 59.83 | 22,083 | -0.25(-0.42%) |
Sep 10, 2009 | 61.09 | 61.09 | 59.70 | 60.08 | 18,432 | -1.80(-2.92%) |
Sep 09, 2009 | 62.40 | 62.72 | 61.83 | 61.88 | 31,278 | +0.07(+0.12%) |
Sep 08, 2009 | 61.88 | 61.88 | 61.36 | 61.81 | 2,809 | +0.28(+0.45%) |
Sep 04, 2009 | 60.23 | 61.53 | 60.23 | 61.53 | 16,314 | +1.48(+2.47%) |
Sep 03, 2009 | 59.85 | 60.05 | 59.79 | 60.05 | 7,130 | +0.64(+1.07%) |
Sep 02, 2009 | 60.30 | 60.43 | 59.31 | 59.41 | 22,497 | -1.15(-1.90%) |
Sep 01, 2009 | 61.10 | 61.87 | 60.56 | 60.56 | 26,686 | -0.42(-0.68%) |
Aug 31, 2009 | 61.46 | 61.46 | 60.86 | 60.98 | 9,843 | -0.71(-1.16%) |
Aug 28, 2009 | 62.66 | 62.66 | 61.63 | 61.69 | 2,160 | -0.33(-0.54%) |
Aug 27, 2009 | 62.10 | 62.36 | 61.52 | 62.02 | 16,125 | +0.52(+0.84%) |
Aug 26, 2009 | 61.55 | 61.93 | 61.32 | 61.50 | 20,837 | -0.28(-0.45%) |
Aug 25, 2009 | 62.43 | 62.64 | 61.78 | 61.78 | 9,719 | -0.54(-0.86%) |
Aug 24, 2009 | 64.41 | 64.41 | 62.31 | 62.32 | 18,303 | -1.53(-2.40%) |
Aug 21, 2009 | 61.87 | 63.85 | 61.73 | 63.85 | 14,041 | +1.77(+2.84%) |
Aug 20, 2009 | 62.20 | 62.63 | 62.09 | 62.09 | 4,064 | -0.14(-0.22%) |
Aug 19, 2009 | 61.70 | 62.26 | 61.69 | 62.22 | 5,132 | -0.74(-1.18%) |
Aug 18, 2009 | 62.38 | 63.07 | 62.38 | 62.97 | 3,611 | +0.71(+1.14%) |
Aug 17, 2009 | 62.63 | 62.65 | 62.23 | 62.25 | 8,778 | -1.62(-2.54%) |
Aug 14, 2009 | 63.97 | 63.97 | 62.93 | 63.87 | 4,703 | -0.60(-0.93%) |
Aug 13, 2009 | 65.35 | 65.81 | 64.27 | 64.47 | 7,757 | -1.62(-2.45%) |
Aug 12, 2009 | 65.29 | 66.87 | 65.26 | 66.09 | 3,673 | +0.37(+0.56%) |
Aug 11, 2009 | 65.83 | 66.35 | 65.72 | 65.72 | 7,346 | -1.55(-2.30%) |
Aug 10, 2009 | 68.41 | 68.57 | 67.12 | 67.27 | 9,070 | -1.36(-1.98%) |
Aug 07, 2009 | 68.15 | 69.07 | 68.15 | 68.63 | 5,012 | +1.41(+2.09%) |
Aug 06, 2009 | 67.30 | 67.82 | 66.47 | 67.22 | 2,507 | +0.04(+0.06%) |
Aug 05, 2009 | 66.78 | 67.23 | 65.59 | 67.19 | 7,574 | +1.33(+2.02%) |
Aug 04, 2009 | 64.60 | 66.64 | 64.60 | 65.85 | 7,671 | +0.77(+1.18%) |
Aug 03, 2009 | 64.22 | 65.47 | 64.14 | 65.08 | 11,736 | +2.18(+3.47%) |
Jul 31, 2009 | 64.34 | 64.67 | 62.86 | 62.90 | 11,427 | -2.17(-3.34%) |
Jul 30, 2009 | 66.28 | 66.73 | 65.08 | 65.08 | 6,281 | -0.99(-1.50%) |
Jul 29, 2009 | 65.53 | 66.07 | 65.53 | 66.07 | 702 | -0.85(-1.27%) |
Jul 28, 2009 | 66.18 | 66.92 | 65.54 | 66.92 | 7,995 | +0.04(+0.06%) |
Jul 27, 2009 | 67.31 | 67.31 | 66.66 | 66.88 | 4,888 | +0.94(+1.43%) |
Jul 24, 2009 | 66.53 | 66.58 | 65.94 | 65.94 | 1,366 | -0.59(-0.89%) |
Jul 23, 2009 | 64.88 | 66.88 | 64.88 | 66.53 | 34,374 | +2.29(+3.56%) |
Jul 22, 2009 | 63.36 | 64.33 | 63.29 | 64.24 | 13,316 | +1.35(+2.15%) |
Jul 21, 2009 | 64.63 | 64.63 | 62.86 | 62.89 | 5,916 | -2.49(-3.81%) |
Jul 20, 2009 | 66.70 | 66.70 | 64.97 | 65.38 | 18,609 | -0.76(-1.15%) |
Jul 17, 2009 | 65.73 | 66.24 | 65.44 | 66.14 | 10,350 | +1.46(+2.26%) |
Jul 16, 2009 | 64.80 | 64.94 | 63.97 | 64.68 | 19,717 | -1.26(-1.91%) |
Jul 15, 2009 | 64.46 | 65.95 | 64.34 | 65.94 | 29,320 | +2.80(+4.43%) |
Jul 14, 2009 | 62.39 | 63.49 | 62.38 | 63.14 | 5,106 | +1.44(+2.34%) |
Jul 13, 2009 | 60.69 | 61.84 | 60.69 | 61.70 | 8,837 | +0.97(+1.60%) |
Jul 10, 2009 | 61.44 | 61.47 | 60.41 | 60.73 | 18,358 | -1.43(-2.29%) |
Jul 09, 2009 | 62.11 | 62.72 | 61.89 | 62.15 | 9,130 | +1.09(+1.79%) |
Jul 08, 2009 | 63.13 | 63.25 | 60.90 | 61.06 | 16,151 | -2.42(-3.81%) |
Jul 07, 2009 | 64.70 | 64.79 | 63.32 | 63.47 | 5,358 | -0.87(-1.35%) |
Jul 06, 2009 | 64.66 | 65.02 | 64.19 | 64.34 | 3,909 | +0.52(+0.81%) |
Jul 02, 2009 | 64.63 | 64.63 | 63.83 | 63.83 | 2,559 | -1.23(-1.89%) |