Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 61.19 | 61.32 | 61.03 | 61.25 | 508,756 | +0.04(+0.06%) |
Sep 29, 2009 | 61.19 | 61.22 | 61.12 | 61.21 | 510,060 | +0.09(+0.14%) |
Sep 28, 2009 | 61.21 | 61.27 | 61.06 | 61.12 | 407,800 | -0.06(-0.10%) |
Sep 25, 2009 | 61.26 | 61.26 | 61.09 | 61.18 | 429,211 | -0.04(-0.06%) |
Sep 24, 2009 | 61.24 | 61.29 | 61.08 | 61.22 | 595,645 | +0.07(+0.12%) |
Sep 23, 2009 | 60.96 | 61.17 | 60.96 | 61.15 | 458,514 | +0.14(+0.23%) |
Sep 22, 2009 | 60.99 | 61.10 | 60.98 | 61.01 | 574,211 | -0.08(-0.13%) |
Sep 21, 2009 | 61.11 | 61.12 | 60.99 | 61.09 | 528,181 | -0.02(-0.03%) |
Sep 18, 2009 | 61.11 | 61.16 | 61.02 | 61.10 | 467,136 | +0.02(+0.03%) |
Sep 17, 2009 | 61.09 | 61.10 | 60.96 | 61.09 | 496,305 | +0.11(+0.19%) |
Sep 16, 2009 | 61.09 | 61.09 | 60.92 | 60.97 | 545,529 | +0.02(+0.03%) |
Sep 15, 2009 | 61.12 | 61.20 | 60.92 | 60.96 | 705,858 | -0.15(-0.24%) |
Sep 14, 2009 | 61.15 | 61.15 | 61.02 | 61.10 | 577,708 | +0.01(+0.01%) |
Sep 11, 2009 | 61.25 | 61.26 | 61.06 | 61.09 | 548,053 | -0.08(-0.13%) |
Sep 10, 2009 | 61.15 | 61.23 | 60.98 | 61.17 | 892,616 | +0.15(+0.25%) |
Sep 09, 2009 | 60.96 | 61.10 | 60.91 | 61.02 | 967,279 | +0.15(+0.25%) |
Sep 08, 2009 | 61.12 | 61.12 | 60.86 | 60.86 | 597,556 | -0.24(-0.40%) |
Sep 04, 2009 | 61.11 | 61.15 | 61.09 | 61.11 | 408,911 | -0.02(-0.04%) |
Sep 03, 2009 | 61.07 | 61.16 | 61.03 | 61.13 | 343,099 | -0.02(-0.04%) |
Sep 02, 2009 | 61.18 | 61.21 | 61.02 | 61.15 | 481,837 | +0.15(+0.25%) |
Sep 01, 2009 | 61.06 | 61.16 | 60.95 | 61.00 | 555,172 | -0.09(-0.15%) |
Aug 31, 2009 | 61.10 | 61.12 | 61.02 | 61.09 | 435,382 | +0.07(+0.11%) |
Aug 28, 2009 | 60.94 | 61.05 | 60.91 | 61.03 | 458,030 | +0.09(+0.14%) |
Aug 27, 2009 | 60.96 | 61.01 | 60.90 | 60.94 | 415,009 | +0.00(+0.00%) |
Aug 26, 2009 | 60.99 | 61.02 | 60.86 | 60.94 | 495,354 | -0.03(-0.05%) |
Aug 25, 2009 | 60.74 | 61.06 | 60.74 | 60.97 | 632,132 | +0.03(+0.05%) |
Aug 24, 2009 | 60.83 | 60.95 | 60.75 | 60.94 | 449,270 | +0.14(+0.23%) |
Aug 21, 2009 | 60.94 | 60.94 | 60.72 | 60.80 | 439,456 | -0.16(-0.26%) |
Aug 20, 2009 | 60.89 | 60.96 | 60.85 | 60.96 | 539,992 | +0.17(+0.28%) |
Aug 19, 2009 | 60.94 | 61.00 | 60.76 | 60.80 | 536,091 | -0.12(-0.20%) |
Aug 18, 2009 | 60.94 | 60.94 | 60.86 | 60.92 | 342,348 | +0.05(+0.08%) |
Aug 17, 2009 | 60.91 | 61.01 | 60.86 | 60.87 | 289,094 | +0.03(+0.05%) |
Aug 14, 2009 | 60.86 | 60.93 | 60.73 | 60.84 | 283,867 | +0.04(+0.06%) |
Aug 13, 2009 | 60.72 | 60.86 | 60.63 | 60.80 | 511,741 | +0.24(+0.40%) |
Aug 12, 2009 | 60.63 | 60.70 | 60.44 | 60.56 | 399,994 | +0.06(+0.10%) |
Aug 11, 2009 | 60.63 | 60.65 | 60.46 | 60.50 | 315,965 | -0.11(-0.18%) |
Aug 10, 2009 | 60.53 | 60.60 | 60.37 | 60.60 | 342,458 | +0.22(+0.37%) |
Aug 07, 2009 | 60.42 | 60.51 | 60.31 | 60.38 | 444,799 | -0.14(-0.23%) |
Aug 06, 2009 | 60.60 | 60.81 | 60.47 | 60.52 | 358,127 | -0.05(-0.08%) |
Aug 05, 2009 | 60.53 | 60.70 | 60.44 | 60.57 | 632,888 | +0.01(+0.01%) |
Aug 04, 2009 | 60.66 | 60.66 | 60.40 | 60.56 | 455,996 | -0.02(-0.03%) |
Aug 03, 2009 | 60.71 | 60.72 | 60.41 | 60.57 | 257,931 | -0.31(-0.50%) |
Jul 31, 2009 | 60.82 | 60.92 | 60.67 | 60.88 | 302,626 | +0.07(+0.11%) |
Jul 30, 2009 | 60.67 | 60.81 | 60.55 | 60.81 | 411,816 | +0.25(+0.42%) |
Jul 29, 2009 | 60.70 | 60.76 | 60.56 | 60.56 | 375,326 | -0.11(-0.18%) |
Jul 28, 2009 | 60.71 | 60.74 | 60.56 | 60.66 | 354,477 | -0.02(-0.04%) |
Jul 27, 2009 | 60.60 | 60.70 | 60.53 | 60.69 | 384,041 | +0.06(+0.10%) |
Jul 24, 2009 | 60.66 | 60.74 | 60.57 | 60.63 | 1,380 | -0.13(-0.21%) |
Jul 23, 2009 | 60.86 | 60.91 | 60.67 | 60.76 | 313,858 | -0.07(-0.11%) |
Jul 22, 2009 | 60.95 | 60.95 | 60.79 | 60.83 | 325,084 | -0.04(-0.06%) |
Jul 21, 2009 | 60.72 | 60.92 | 60.65 | 60.86 | 288,000 | +0.11(+0.18%) |
Jul 20, 2009 | 60.63 | 60.78 | 60.53 | 60.76 | 250,864 | +0.11(+0.19%) |
Jul 17, 2009 | 60.49 | 60.65 | 60.49 | 60.64 | 341,560 | +0.05(+0.08%) |
Jul 16, 2009 | 60.61 | 60.63 | 60.49 | 60.60 | 436,179 | +0.07(+0.11%) |
Jul 15, 2009 | 60.64 | 60.65 | 60.52 | 60.53 | 278,105 | -0.11(-0.19%) |
Jul 14, 2009 | 60.66 | 60.66 | 60.54 | 60.64 | 405,158 | -0.15(-0.25%) |
Jul 13, 2009 | 60.80 | 60.86 | 60.68 | 60.80 | 278,784 | -0.03(-0.05%) |
Jul 10, 2009 | 60.80 | 60.93 | 60.66 | 60.83 | 333,799 | +0.08(+0.13%) |
Jul 09, 2009 | 60.69 | 60.77 | 60.53 | 60.75 | 282,512 | +0.19(+0.31%) |
Jul 08, 2009 | 60.58 | 60.66 | 60.50 | 60.56 | 226,007 | -0.02(-0.03%) |
Jul 07, 2009 | 60.62 | 60.69 | 60.55 | 60.58 | 277,869 | +0.04(+0.06%) |
Jul 06, 2009 | 60.60 | 60.60 | 60.48 | 60.54 | 213,726 | -0.05(-0.08%) |
Jul 02, 2009 | 60.53 | 60.63 | 60.42 | 60.59 | 311,947 | +0.24(+0.39%) |