Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 39.21 | 39.21 | 38.70 | 38.90 | 5,420 | +0.05(+0.13%) |
Aug 28, 2009 | 39.55 | 39.65 | 38.70 | 38.85 | 5,654 | -1.65(-4.07%) |
Aug 27, 2009 | 39.90 | 40.55 | 39.60 | 40.50 | 19,580 | +0.59(+1.48%) |
Aug 26, 2009 | 40.20 | 40.26 | 39.67 | 39.91 | 18,877 | -1.44(-3.48%) |
Aug 25, 2009 | 41.00 | 41.47 | 40.29 | 41.35 | 42,465 | -1.09(-2.57%) |
Aug 24, 2009 | 42.95 | 42.95 | 42.00 | 42.44 | 19,071 | -1.76(-3.98%) |
Aug 21, 2009 | 43.30 | 45.00 | 43.00 | 44.20 | 44,991 | +3.20(+7.80%) |
Aug 20, 2009 | 40.60 | 42.33 | 40.02 | 41.00 | 36,759 | -0.51(-1.23%) |
Aug 19, 2009 | 41.40 | 42.60 | 38.00 | 41.51 | 25,022 | -6.54(-13.61%) |
Aug 18, 2009 | 47.50 | 48.51 | 47.00 | 48.05 | 9,244 | -0.75(-1.54%) |
Aug 17, 2009 | 50.45 | 50.45 | 48.55 | 48.80 | 39,249 | -6.25(-11.35%) |
Aug 14, 2009 | 59.75 | 59.75 | 47.10 | 55.05 | 77,942 | -10.00(-15.37%) |
Aug 13, 2009 | 64.73 | 65.05 | 64.50 | 65.05 | 5,239 | +1.00(+1.56%) |
Aug 12, 2009 | 63.31 | 64.90 | 63.31 | 64.05 | 7,697 | +0.22(+0.34%) |
Aug 11, 2009 | 64.35 | 64.80 | 63.71 | 63.83 | 3,774 | -2.56(-3.86%) |
Aug 10, 2009 | 67.45 | 67.45 | 65.90 | 66.39 | 9,602 | -5.60(-7.78%) |
Aug 07, 2009 | 70.56 | 72.00 | 70.56 | 71.99 | 2,133 | +3.49(+5.09%) |
Aug 06, 2009 | 67.75 | 69.55 | 66.77 | 68.50 | 35,860 | +0.06(+0.09%) |
Aug 05, 2009 | 70.71 | 70.71 | 67.05 | 68.44 | 12,803 | -3.56(-4.94%) |
Aug 04, 2009 | 73.02 | 73.18 | 72.00 | 72.00 | 11,593 | -1.75(-2.37%) |
Aug 03, 2009 | 73.29 | 73.79 | 73.03 | 73.75 | 1,656 | +1.21(+1.67%) |
Jul 31, 2009 | 72.85 | 73.20 | 71.64 | 72.54 | 2,022 | +0.29(+0.40%) |
Jul 30, 2009 | 71.30 | 72.25 | 71.04 | 72.25 | 8,117 | +3.85(+5.63%) |
Jul 29, 2009 | 72.35 | 72.75 | 66.80 | 68.40 | 5,266 | -3.86(-5.34%) |
Jul 28, 2009 | 74.10 | 74.10 | 71.85 | 72.26 | 2,188 | +0.26(+0.36%) |
Jul 27, 2009 | 72.90 | 73.55 | 71.96 | 72.00 | 4,352 | -3.00(-4.00%) |
Jul 24, 2009 | 72.90 | 75.00 | 72.90 | 75.00 | 2,350 | +2.93(+4.07%) |
Jul 23, 2009 | 70.55 | 72.89 | 70.55 | 72.07 | 5,828 | +0.13(+0.18%) |
Jul 22, 2009 | 70.85 | 72.09 | 70.60 | 71.94 | 1,085 | +1.81(+2.58%) |
Jul 21, 2009 | 71.65 | 71.65 | 69.00 | 70.13 | 5,157 | +3.32(+4.97%) |
Jul 20, 2009 | 65.82 | 67.50 | 65.38 | 66.81 | 2,056 | -3.64(-5.17%) |
Jul 17, 2009 | 72.50 | 72.50 | 70.16 | 70.45 | 4,375 | -1.31(-1.83%) |
Jul 16, 2009 | 71.61 | 72.55 | 71.10 | 71.76 | 2,198 | +0.17(+0.24%) |
Jul 15, 2009 | 69.05 | 71.59 | 68.48 | 71.59 | 9,099 | +6.74(+10.39%) |
Jul 14, 2009 | 63.35 | 64.85 | 63.05 | 64.85 | 5,588 | +3.60(+5.88%) |
Jul 13, 2009 | 60.17 | 62.25 | 60.17 | 61.25 | 3,499 | +1.27(+2.12%) |
Jul 10, 2009 | 60.60 | 60.60 | 58.90 | 59.98 | 1,184 | -1.02(-1.67%) |
Jul 09, 2009 | 60.33 | 61.33 | 60.15 | 61.00 | 4,017 | +0.85(+1.41%) |
Jul 08, 2009 | 60.02 | 60.33 | 59.36 | 60.15 | 6,469 | -0.50(-0.82%) |
Jul 07, 2009 | 62.98 | 63.07 | 60.65 | 60.65 | 3,628 | -2.69(-4.25%) |
Jul 06, 2009 | 63.21 | 63.86 | 62.82 | 63.34 | 3,993 | -0.86(-1.34%) |
Jul 02, 2009 | 65.65 | 65.65 | 63.90 | 64.20 | 4,154 | -5.75(-8.22%) |
Jul 01, 2009 | 69.19 | 70.55 | 69.19 | 69.95 | 2,774 | +1.65(+2.42%) |
Jun 30, 2009 | 69.31 | 69.42 | 67.46 | 68.30 | 5,797 | -2.45(-3.46%) |
Jun 29, 2009 | 67.79 | 70.80 | 67.73 | 70.75 | 3,734 | +0.64(+0.91%) |
Jun 26, 2009 | 70.22 | 70.45 | 69.96 | 70.11 | 7,048 | +1.46(+2.13%) |
Jun 25, 2009 | 67.02 | 68.70 | 66.40 | 68.65 | 4,522 | +0.70(+1.03%) |
Jun 24, 2009 | 65.65 | 70.00 | 65.65 | 67.95 | 21,552 | +4.36(+6.86%) |
Jun 23, 2009 | 62.17 | 63.59 | 62.15 | 63.59 | 5,399 | +2.03(+3.30%) |
Jun 22, 2009 | 60.55 | 62.24 | 60.11 | 61.56 | 9,577 | -1.43(-2.27%) |
Jun 19, 2009 | 61.80 | 62.99 | 61.80 | 62.99 | 2,359 | -1.10(-1.72%) |
Jun 18, 2009 | 64.85 | 64.94 | 64.09 | 64.09 | 1,022 | -1.91(-2.89%) |
Jun 17, 2009 | 65.47 | 66.44 | 64.40 | 66.00 | 6,848 | +1.40(+2.17%) |
Jun 16, 2009 | 64.74 | 64.90 | 63.78 | 64.60 | 2,219 | -1.18(-1.79%) |
Jun 15, 2009 | 67.86 | 67.86 | 65.15 | 65.78 | 1,546 | -3.30(-4.78%) |
Jun 12, 2009 | 69.31 | 70.19 | 68.73 | 69.08 | 1,157 | -3.09(-4.28%) |
Jun 11, 2009 | 70.95 | 72.30 | 70.95 | 72.17 | 2,064 | +1.52(+2.15%) |
Jun 10, 2009 | 72.90 | 72.90 | 70.12 | 70.65 | 7,731 | -0.85(-1.19%) |
Jun 09, 2009 | 70.66 | 72.14 | 70.50 | 71.50 | 1,595 | +2.49(+3.61%) |
Jun 08, 2009 | 69.04 | 69.84 | 67.96 | 69.01 | 7,164 | +2.01(+3.00%) |
Jun 05, 2009 | 70.63 | 70.63 | 66.87 | 67.00 | 5,807 | -2.85(-4.08%) |
Jun 04, 2009 | 69.50 | 70.50 | 69.50 | 69.85 | 13,794 | +2.35(+3.48%) |
Jun 03, 2009 | 72.27 | 72.27 | 66.59 | 67.50 | 13,406 | -4.90(-6.77%) |
Jun 02, 2009 | 72.95 | 73.37 | 71.26 | 72.40 | 8,849 | +7.89(+12.23%) |