Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 74.65 | 74.65 | 74.65 | 0 | +0.45(+0.61%) | |
Jul 30, 2009 | 72.75 | 74.25 | 72.75 | 74.20 | 1,272 | +1.66(+2.29%) |
Jul 29, 2009 | 72.54 | 72.54 | 72.54 | 72.54 | 300 | -0.67(-0.92%) |
Jul 28, 2009 | 74.30 | 74.30 | 73.21 | 73.21 | 1,009 | +0.31(+0.43%) |
Jul 27, 2009 | 72.90 | 72.90 | 72.90 | 72.90 | 137 | +1.14(+1.59%) |
Jul 24, 2009 | 71.76 | 71.76 | 71.76 | 71.76 | 335 | -1.19(-1.63%) |
Jul 23, 2009 | 71.63 | 73.00 | 71.63 | 72.95 | 2,620 | +1.40(+1.96%) |
Jul 22, 2009 | 71.55 | 71.55 | 71.55 | 71.55 | 135 | +1.83(+2.62%) |
Jul 20, 2009 | 69.72 | 69.72 | 69.72 | 0 | +1.18(+1.72%) | |
Jul 17, 2009 | 67.85 | 68.59 | 67.85 | 68.54 | 6,430 | +0.85(+1.26%) |
Jul 16, 2009 | 67.25 | 67.80 | 66.76 | 67.69 | 6,628 | +1.55(+2.34%) |
Jul 15, 2009 | 65.99 | 66.14 | 65.99 | 66.14 | 800 | +1.23(+1.89%) |
Jul 14, 2009 | 64.71 | 65.45 | 64.71 | 64.91 | 792 | +0.45(+0.70%) |
Jul 13, 2009 | 64.43 | 64.85 | 64.38 | 64.46 | 5,815 | +1.21(+1.91%) |
Jul 10, 2009 | 63.25 | 63.25 | 63.25 | 63.25 | 161 | -0.90(-1.40%) |
Jul 09, 2009 | 63.40 | 64.15 | 63.40 | 64.15 | 251 | +0.15(+0.23%) |
Jul 08, 2009 | 63.95 | 64.04 | 63.68 | 64.00 | 19,907 | -0.92(-1.42%) |
Jul 07, 2009 | 65.85 | 65.85 | 64.92 | 64.92 | 745 | -0.69(-1.05%) |
Jul 06, 2009 | 65.60 | 66.24 | 65.60 | 65.61 | 4,978 | -1.84(-2.73%) |
Jul 02, 2009 | 67.50 | 68.11 | 66.75 | 67.45 | 6,223 | -1.95(-2.81%) |
Jul 01, 2009 | 69.54 | 69.65 | 69.40 | 69.40 | 600 | +0.40(+0.58%) |
Jun 30, 2009 | 69.15 | 69.15 | 68.51 | 69.00 | 1,300 | -0.10(-0.14%) |
Jun 29, 2009 | 69.10 | 69.10 | 69.10 | 69.10 | 236 | -0.86(-1.23%) |
Jun 25, 2009 | 69.96 | 69.96 | 69.96 | 69.96 | 0 | +2.51(+3.72%) |
Jun 22, 2009 | 67.45 | 67.45 | 67.45 | 67.45 | 0 | -1.98(-2.85%) |
Jun 19, 2009 | 69.43 | 69.43 | 69.43 | 69.43 | 102 | +1.03(+1.51%) |
Jun 18, 2009 | 68.30 | 68.40 | 68.30 | 68.40 | 656 | -2.70(-3.80%) |
Jun 17, 2009 | 70.95 | 71.10 | 70.25 | 71.10 | 990 | -3.89(-5.19%) |
Jun 12, 2009 | 74.99 | 74.99 | 74.99 | 74.99 | 0 | -0.26(-0.35%) |
Jun 11, 2009 | 74.70 | 75.25 | 74.70 | 75.25 | 2,669 | +1.74(+2.37%) |
Jun 10, 2009 | 73.51 | 73.51 | 73.51 | 73.51 | 210 | +0.62(+0.85%) |
Jun 09, 2009 | 71.95 | 72.89 | 71.95 | 72.89 | 3,350 | +0.39(+0.54%) |
Jun 08, 2009 | 72.30 | 72.50 | 71.50 | 72.50 | 800 | -1.35(-1.83%) |
Jun 05, 2009 | 72.91 | 74.50 | 72.91 | 73.85 | 5,322 | +0.20(+0.27%) |
Jun 04, 2009 | 73.30 | 73.70 | 73.30 | 73.65 | 2,384 | +0.80(+1.10%) |
Jun 03, 2009 | 73.50 | 73.50 | 72.50 | 72.85 | 13,370 | -2.40(-3.19%) |
Jun 02, 2009 | 74.95 | 75.25 | 74.95 | 75.25 | 310 | -0.35(-0.46%) |
Jun 01, 2009 | 75.59 | 75.60 | 75.59 | 75.60 | 700 | +3.60(+5.00%) |
May 29, 2009 | 71.75 | 72.00 | 71.75 | 72.00 | 800 | +2.24(+3.21%) |
May 28, 2009 | 69.76 | 69.76 | 69.76 | 69.76 | 311 | -0.01(-0.01%) |
May 27, 2009 | 70.50 | 70.50 | 69.77 | 69.77 | 500 | -2.93(-4.03%) |
May 26, 2009 | 71.95 | 72.70 | 71.95 | 72.70 | 1,500 | +1.50(+2.11%) |
May 22, 2009 | 70.86 | 71.40 | 70.81 | 71.20 | 3,094 | +2.29(+3.32%) |
May 21, 2009 | 69.25 | 69.65 | 68.91 | 68.91 | 1,787 | -1.29(-1.84%) |
May 20, 2009 | 70.65 | 71.40 | 70.20 | 70.20 | 2,400 | +2.50(+3.69%) |
May 19, 2009 | 68.05 | 68.25 | 67.70 | 67.70 | 8,256 | +1.85(+2.81%) |
May 18, 2009 | 65.25 | 65.85 | 64.36 | 65.85 | 1,538 | +0.30(+0.46%) |
May 15, 2009 | 65.75 | 65.75 | 65.55 | 65.55 | 240 | +0.60(+0.92%) |
May 14, 2009 | 66.05 | 66.05 | 64.95 | 64.95 | 387 | -1.26(-1.90%) |
May 13, 2009 | 66.80 | 66.80 | 66.21 | 66.21 | 409 | -0.09(-0.14%) |
May 12, 2009 | 66.30 | 66.30 | 66.30 | 66.30 | 152 | -0.20(-0.30%) |
May 11, 2009 | 66.50 | 66.50 | 66.50 | 66.50 | 152 | +2.74(+4.30%) |
May 08, 2009 | 63.30 | 64.74 | 63.30 | 63.76 | 604 | +2.10(+3.41%) |
May 07, 2009 | 61.75 | 61.75 | 61.66 | 61.66 | 1,900 | +0.16(+0.26%) |
May 06, 2009 | 60.75 | 61.50 | 60.75 | 61.50 | 867 | +0.91(+1.50%) |
May 05, 2009 | 60.25 | 60.59 | 60.25 | 60.59 | 900 | -0.09(-0.15%) |
May 04, 2009 | 59.50 | 60.68 | 59.50 | 60.68 | 2,936 | +2.18(+3.73%) |