Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 58.79 | 59.08 | 58.26 | 58.61 | 69,682 | -0.25(-0.42%) |
Sep 29, 2009 | 58.22 | 59.05 | 57.75 | 58.86 | 28,060 | +0.48(+0.82%) |
Sep 28, 2009 | 56.98 | 58.41 | 56.98 | 58.38 | 32,271 | +1.08(+1.88%) |
Sep 25, 2009 | 56.87 | 57.42 | 56.34 | 57.30 | 27,874 | +0.88(+1.57%) |
Sep 24, 2009 | 56.85 | 56.85 | 55.96 | 56.42 | 22,232 | -0.65(-1.13%) |
Sep 23, 2009 | 57.09 | 57.16 | 56.21 | 57.06 | 16,409 | +0.09(+0.15%) |
Sep 22, 2009 | 56.31 | 57.01 | 56.21 | 56.97 | 9,494 | +0.80(+1.42%) |
Sep 21, 2009 | 56.89 | 56.89 | 55.96 | 56.18 | 23,605 | -0.41(-0.73%) |
Sep 18, 2009 | 57.11 | 57.62 | 56.39 | 56.59 | 27,760 | -0.56(-0.97%) |
Sep 17, 2009 | 56.30 | 57.28 | 55.93 | 57.14 | 19,803 | +1.38(+2.48%) |
Sep 16, 2009 | 55.69 | 56.61 | 55.21 | 55.76 | 24,255 | +0.08(+0.15%) |
Sep 15, 2009 | 56.45 | 56.57 | 55.57 | 55.68 | 85,417 | -0.58(-1.03%) |
Sep 14, 2009 | 56.13 | 56.98 | 56.12 | 56.26 | 28,634 | -0.93(-1.62%) |
Sep 11, 2009 | 57.02 | 58.16 | 56.37 | 57.19 | 29,075 | +0.32(+0.56%) |
Sep 10, 2009 | 55.16 | 57.97 | 55.09 | 56.87 | 37,962 | +1.86(+3.38%) |
Sep 09, 2009 | 54.98 | 55.34 | 54.39 | 55.01 | 24,090 | -0.20(-0.37%) |
Sep 08, 2009 | 55.21 | 56.87 | 55.18 | 55.21 | 75,304 | -0.61(-1.10%) |
Sep 04, 2009 | 57.03 | 59.05 | 55.44 | 55.83 | 79,123 | -1.70(-2.96%) |
Sep 03, 2009 | 58.52 | 58.52 | 57.14 | 57.53 | 51,521 | -0.61(-1.05%) |
Sep 02, 2009 | 57.41 | 58.83 | 56.47 | 58.14 | 36,357 | +1.73(+3.06%) |
Sep 01, 2009 | 56.81 | 57.97 | 56.04 | 56.41 | 50,376 | -0.73(-1.28%) |
Aug 31, 2009 | 56.82 | 57.96 | 56.56 | 57.14 | 40,451 | +0.69(+1.22%) |
Aug 28, 2009 | 56.63 | 57.97 | 55.51 | 56.45 | 39,317 | -0.46(-0.81%) |
Aug 27, 2009 | 56.32 | 57.42 | 56.11 | 56.91 | 10,919 | +0.21(+0.37%) |
Aug 26, 2009 | 56.32 | 57.42 | 56.17 | 56.70 | 16,691 | +0.42(+0.75%) |
Aug 25, 2009 | 55.85 | 57.42 | 55.35 | 56.28 | 9,905 | +1.04(+1.88%) |
Aug 24, 2009 | 53.93 | 55.49 | 53.64 | 55.25 | 16,586 | +0.62(+1.13%) |
Aug 21, 2009 | 55.85 | 56.08 | 53.97 | 54.63 | 17,130 | -1.03(-1.85%) |
Aug 20, 2009 | 55.21 | 56.22 | 55.21 | 55.65 | 6,259 | +0.79(+1.44%) |
Aug 19, 2009 | 55.49 | 55.49 | 54.37 | 54.86 | 12,149 | +0.98(+1.81%) |
Aug 18, 2009 | 54.85 | 54.94 | 53.82 | 53.89 | 36,062 | -0.74(-1.35%) |
Aug 17, 2009 | 54.04 | 54.66 | 53.57 | 54.63 | 60,991 | +0.47(+0.88%) |
Aug 14, 2009 | 53.84 | 54.60 | 53.09 | 54.15 | 60,102 | +0.87(+1.64%) |
Aug 13, 2009 | 51.66 | 53.47 | 51.66 | 53.28 | 12,022 | +1.16(+2.22%) |
Aug 12, 2009 | 53.31 | 53.31 | 51.51 | 52.12 | 64,353 | -1.03(-1.93%) |
Aug 11, 2009 | 52.45 | 53.25 | 52.45 | 53.15 | 25,987 | +1.72(+3.35%) |
Aug 10, 2009 | 51.14 | 52.14 | 50.96 | 51.42 | 112,190 | +0.49(+0.96%) |
Aug 07, 2009 | 51.30 | 51.55 | 50.80 | 50.93 | 55,216 | -0.92(-1.78%) |
Aug 06, 2009 | 51.63 | 52.27 | 50.93 | 51.85 | 31,217 | +0.46(+0.89%) |
Aug 05, 2009 | 52.95 | 52.97 | 51.38 | 51.40 | 29,344 | -1.46(-2.77%) |
Aug 04, 2009 | 54.10 | 54.84 | 52.27 | 52.86 | 86,393 | -0.34(-0.63%) |
Aug 03, 2009 | 54.26 | 54.26 | 52.97 | 53.20 | 12,613 | -1.41(-2.58%) |
Jul 31, 2009 | 53.43 | 54.62 | 53.43 | 54.60 | 8,275 | +1.73(+3.27%) |
Jul 30, 2009 | 51.70 | 52.88 | 50.91 | 52.88 | 58,150 | +0.61(+1.16%) |
Jul 29, 2009 | 52.40 | 52.54 | 50.96 | 52.27 | 6,775 | +1.21(+2.38%) |
Jul 28, 2009 | 50.94 | 51.42 | 50.44 | 51.05 | 6,954 | +0.43(+0.85%) |
Jul 27, 2009 | 50.18 | 50.66 | 50.18 | 50.62 | 8,606 | -0.78(-1.51%) |
Jul 24, 2009 | 50.96 | 51.43 | 50.81 | 51.40 | 260 | +0.22(+0.42%) |
Jul 23, 2009 | 52.19 | 52.45 | 50.72 | 51.19 | 6,565 | -1.23(-2.35%) |
Jul 22, 2009 | 52.28 | 53.07 | 52.28 | 52.42 | 2,892 | -0.93(-1.74%) |
Jul 21, 2009 | 52.21 | 53.41 | 52.21 | 53.35 | 6,936 | +1.28(+2.45%) |
Jul 20, 2009 | 50.81 | 52.59 | 50.81 | 52.07 | 23,032 | +0.45(+0.87%) |
Jul 17, 2009 | 52.47 | 52.47 | 51.62 | 51.62 | 12,433 | -0.84(-1.61%) |
Jul 16, 2009 | 52.34 | 53.13 | 52.34 | 52.47 | 2,291 | +0.54(+1.03%) |
Jul 15, 2009 | 52.55 | 52.99 | 51.66 | 51.93 | 15,195 | -2.25(-4.15%) |
Jul 14, 2009 | 55.16 | 55.16 | 53.69 | 54.18 | 5,542 | -1.56(-2.80%) |
Jul 13, 2009 | 56.02 | 56.28 | 55.66 | 55.74 | 19,129 | -0.30(-0.54%) |
Jul 10, 2009 | 55.80 | 56.05 | 55.76 | 56.05 | 2,082 | +0.79(+1.43%) |
Jul 09, 2009 | 55.76 | 55.76 | 54.50 | 55.26 | 4,232 | -0.84(-1.50%) |
Jul 08, 2009 | 55.21 | 56.85 | 55.17 | 56.10 | 13,879 | +1.36(+2.48%) |
Jul 07, 2009 | 54.19 | 54.91 | 54.19 | 54.74 | 7,467 | +0.15(+0.28%) |
Jul 06, 2009 | 54.36 | 54.64 | 53.76 | 54.58 | 17,043 | +0.08(+0.14%) |
Jul 02, 2009 | 54.79 | 55.09 | 54.49 | 54.50 | 4,200 | +0.45(+0.84%) |