Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 66.13 | 66.50 | 64.78 | 64.98 | 515,130 | -0.96(-1.45%) |
Sep 29, 2009 | 65.29 | 66.24 | 65.23 | 65.93 | 430,606 | +0.47(+0.71%) |
Sep 28, 2009 | 63.42 | 65.56 | 63.26 | 65.47 | 581,314 | +2.07(+3.27%) |
Sep 25, 2009 | 62.65 | 63.57 | 62.52 | 63.39 | 453,321 | +0.51(+0.81%) |
Sep 24, 2009 | 62.99 | 63.81 | 62.77 | 62.88 | 288,237 | +0.04(+0.07%) |
Sep 23, 2009 | 63.67 | 64.35 | 62.81 | 62.84 | 304,030 | -0.65(-1.03%) |
Sep 22, 2009 | 64.48 | 64.48 | 63.14 | 63.49 | 564,818 | -0.67(-1.05%) |
Sep 21, 2009 | 63.25 | 64.28 | 63.15 | 64.16 | 458,440 | +0.38(+0.59%) |
Sep 18, 2009 | 63.56 | 64.02 | 63.40 | 63.79 | 577,501 | +0.39(+0.62%) |
Sep 17, 2009 | 63.55 | 63.73 | 62.89 | 63.39 | 365,448 | +0.31(+0.49%) |
Sep 16, 2009 | 63.79 | 63.79 | 62.74 | 63.08 | 526,379 | -0.38(-0.60%) |
Sep 15, 2009 | 63.36 | 63.93 | 63.03 | 63.46 | 415,457 | +0.37(+0.59%) |
Sep 14, 2009 | 62.62 | 63.09 | 62.32 | 63.09 | 414,971 | +0.30(+0.47%) |
Sep 11, 2009 | 62.42 | 63.09 | 62.25 | 62.79 | 425,514 | +0.33(+0.53%) |
Sep 10, 2009 | 62.12 | 62.89 | 61.70 | 62.46 | 481,284 | +0.16(+0.25%) |
Sep 09, 2009 | 62.76 | 62.76 | 61.86 | 62.30 | 536,279 | -0.53(-0.84%) |
Sep 08, 2009 | 63.05 | 63.35 | 62.48 | 62.83 | 550,200 | -0.01(-0.01%) |
Sep 04, 2009 | 62.35 | 62.87 | 62.08 | 62.84 | 330,835 | +0.32(+0.51%) |
Sep 03, 2009 | 61.93 | 62.52 | 61.45 | 62.52 | 478,314 | +0.94(+1.53%) |
Sep 02, 2009 | 62.02 | 62.58 | 61.52 | 61.58 | 444,726 | -0.70(-1.13%) |
Sep 01, 2009 | 62.11 | 63.12 | 62.05 | 62.28 | 1,136,594 | -0.19(-0.30%) |
Aug 31, 2009 | 61.50 | 62.65 | 61.33 | 62.47 | 1,185,475 | -0.09(-0.14%) |
Aug 28, 2009 | 62.07 | 62.56 | 61.82 | 62.56 | 507,198 | +0.54(+0.87%) |
Aug 27, 2009 | 61.50 | 62.05 | 61.41 | 62.02 | 745,391 | +0.28(+0.46%) |
Aug 26, 2009 | 62.07 | 62.09 | 61.27 | 61.73 | 755,032 | -0.41(-0.67%) |
Aug 25, 2009 | 60.94 | 62.19 | 60.87 | 62.15 | 882,842 | +1.39(+2.29%) |
Aug 24, 2009 | 61.41 | 61.83 | 60.68 | 60.76 | 601,700 | -0.35(-0.57%) |
Aug 21, 2009 | 61.35 | 61.73 | 60.96 | 61.10 | 676,783 | +0.19(+0.32%) |
Aug 20, 2009 | 61.04 | 61.28 | 60.64 | 60.91 | 459,960 | -0.11(-0.18%) |
Aug 19, 2009 | 60.20 | 61.14 | 60.20 | 61.02 | 343,472 | -0.01(-0.02%) |
Aug 18, 2009 | 61.08 | 61.41 | 60.58 | 61.04 | 616,042 | -0.16(-0.27%) |
Aug 17, 2009 | 61.25 | 61.26 | 60.01 | 61.20 | 803,374 | -0.90(-1.44%) |
Aug 14, 2009 | 62.43 | 62.45 | 61.50 | 62.10 | 512,313 | -0.36(-0.57%) |
Aug 13, 2009 | 62.32 | 62.57 | 61.43 | 62.45 | 424,909 | +0.54(+0.87%) |
Aug 12, 2009 | 61.09 | 62.76 | 60.83 | 61.91 | 720,159 | +0.65(+1.06%) |
Aug 11, 2009 | 61.82 | 62.23 | 61.10 | 61.26 | 671,435 | -0.55(-0.89%) |
Aug 10, 2009 | 61.30 | 62.03 | 61.30 | 61.81 | 566,771 | +0.24(+0.40%) |
Aug 07, 2009 | 60.81 | 62.08 | 60.76 | 61.56 | 698,328 | +0.94(+1.55%) |
Aug 06, 2009 | 61.11 | 61.32 | 59.96 | 60.62 | 1,099,938 | -1.18(-1.91%) |
Aug 05, 2009 | 61.94 | 62.23 | 61.15 | 61.80 | 781,215 | -0.07(-0.11%) |
Aug 04, 2009 | 62.71 | 62.99 | 60.87 | 61.87 | 1,534,004 | +1.34(+2.22%) |
Aug 03, 2009 | 59.62 | 60.65 | 59.33 | 60.53 | 671,224 | +1.09(+1.83%) |
Jul 31, 2009 | 59.35 | 59.82 | 59.10 | 59.44 | 552,822 | +0.09(+0.15%) |
Jul 30, 2009 | 60.01 | 60.19 | 59.10 | 59.35 | 492,367 | -0.23(-0.39%) |
Jul 29, 2009 | 60.00 | 60.22 | 59.30 | 59.58 | 334,661 | -0.53(-0.88%) |
Jul 28, 2009 | 59.50 | 60.31 | 59.49 | 60.10 | 409,443 | +0.36(+0.61%) |
Jul 27, 2009 | 59.42 | 59.80 | 59.22 | 59.74 | 512,537 | -0.06(-0.10%) |
Jul 24, 2009 | 59.56 | 59.83 | 59.38 | 59.80 | 944 | +0.26(+0.44%) |
Jul 23, 2009 | 58.42 | 59.83 | 58.42 | 59.54 | 728,639 | +0.96(+1.64%) |
Jul 22, 2009 | 57.31 | 59.19 | 57.05 | 58.58 | 873,000 | +1.26(+2.20%) |
Jul 21, 2009 | 56.66 | 57.34 | 56.41 | 57.32 | 591,243 | +0.87(+1.55%) |
Jul 20, 2009 | 57.01 | 57.30 | 56.24 | 56.44 | 718,987 | -0.60(-1.05%) |
Jul 17, 2009 | 57.17 | 57.69 | 56.84 | 57.04 | 648,305 | -0.07(-0.12%) |
Jul 16, 2009 | 56.96 | 57.41 | 55.87 | 57.11 | 729,667 | +0.14(+0.25%) |
Jul 15, 2009 | 56.01 | 57.05 | 55.93 | 56.97 | 764,005 | +1.10(+1.96%) |
Jul 14, 2009 | 55.27 | 55.94 | 54.98 | 55.87 | 561,642 | +0.53(+0.95%) |
Jul 13, 2009 | 54.81 | 55.35 | 54.42 | 55.35 | 866,178 | +1.59(+2.95%) |
Jul 10, 2009 | 53.68 | 54.04 | 53.32 | 53.76 | 411,867 | -0.04(-0.07%) |
Jul 09, 2009 | 54.13 | 54.18 | 53.55 | 53.80 | 394,505 | +0.06(+0.11%) |
Jul 08, 2009 | 53.24 | 53.88 | 53.17 | 53.74 | 927,699 | +0.64(+1.20%) |
Jul 07, 2009 | 53.47 | 53.84 | 53.04 | 53.10 | 732,340 | -0.24(-0.46%) |
Jul 06, 2009 | 52.61 | 53.45 | 52.16 | 53.35 | 1,081,289 | +1.48(+2.86%) |
Jul 02, 2009 | 53.32 | 53.70 | 51.86 | 51.86 | 650,504 | -1.80(-3.36%) |