Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 58.29 | 58.39 | 57.92 | 58.11 | 8,632 | -0.08(-0.14%) |
Sep 29, 2009 | 58.61 | 58.61 | 57.92 | 58.20 | 23,150 | +0.19(+0.33%) |
Sep 28, 2009 | 58.37 | 58.59 | 58.00 | 58.00 | 27,650 | -0.53(-0.91%) |
Sep 25, 2009 | 59.19 | 59.70 | 58.51 | 58.54 | 38,538 | -0.73(-1.23%) |
Sep 24, 2009 | 60.17 | 60.17 | 58.87 | 59.27 | 43,605 | -0.81(-1.36%) |
Sep 23, 2009 | 60.81 | 60.87 | 59.86 | 60.08 | 7,729 | -0.37(-0.61%) |
Sep 22, 2009 | 60.73 | 60.94 | 60.38 | 60.45 | 14,469 | -0.34(-0.56%) |
Sep 21, 2009 | 60.37 | 61.03 | 59.94 | 60.79 | 36,800 | -0.05(-0.09%) |
Sep 18, 2009 | 60.33 | 61.04 | 60.02 | 60.84 | 60,428 | +1.14(+1.90%) |
Sep 17, 2009 | 60.75 | 61.17 | 59.56 | 59.71 | 36,691 | -1.25(-2.06%) |
Sep 16, 2009 | 60.46 | 61.21 | 60.44 | 60.96 | 58,918 | +0.27(+0.45%) |
Sep 15, 2009 | 60.89 | 61.03 | 60.48 | 60.69 | 3,723 | +0.46(+0.76%) |
Sep 14, 2009 | 59.66 | 60.25 | 59.36 | 60.23 | 2,184 | +1.03(+1.75%) |
Sep 11, 2009 | 58.84 | 59.19 | 58.42 | 59.19 | 22,319 | -0.25(-0.42%) |
Sep 10, 2009 | 60.44 | 60.44 | 59.07 | 59.44 | 18,629 | -1.79(-2.92%) |
Sep 09, 2009 | 61.74 | 62.06 | 61.17 | 61.23 | 31,613 | +0.07(+0.12%) |
Sep 08, 2009 | 61.23 | 61.23 | 60.71 | 61.15 | 2,839 | +0.27(+0.45%) |
Sep 04, 2009 | 59.59 | 60.88 | 59.59 | 60.88 | 16,489 | +1.47(+2.47%) |
Sep 03, 2009 | 59.21 | 59.41 | 59.16 | 59.41 | 7,207 | +0.63(+1.07%) |
Sep 02, 2009 | 59.66 | 59.79 | 58.68 | 58.78 | 22,738 | -1.14(-1.90%) |
Sep 01, 2009 | 60.46 | 61.22 | 59.92 | 59.92 | 26,972 | -0.41(-0.68%) |
Aug 31, 2009 | 60.81 | 60.81 | 60.21 | 60.33 | 9,949 | -0.71(-1.16%) |
Aug 28, 2009 | 62.00 | 62.00 | 60.98 | 61.03 | 2,184 | -0.33(-0.54%) |
Aug 27, 2009 | 61.45 | 61.70 | 60.87 | 61.36 | 16,298 | +0.51(+0.84%) |
Aug 26, 2009 | 60.90 | 61.27 | 60.67 | 60.85 | 21,060 | -0.27(-0.45%) |
Aug 25, 2009 | 61.77 | 61.98 | 61.13 | 61.13 | 9,823 | -0.53(-0.86%) |
Aug 24, 2009 | 63.73 | 63.73 | 61.65 | 61.66 | 18,499 | -1.52(-2.40%) |
Aug 21, 2009 | 61.22 | 63.18 | 61.07 | 63.18 | 14,191 | +1.75(+2.84%) |
Aug 20, 2009 | 61.54 | 61.97 | 61.43 | 61.43 | 4,108 | -0.14(-0.22%) |
Aug 19, 2009 | 61.04 | 61.60 | 61.03 | 61.57 | 5,187 | -0.73(-1.18%) |
Aug 18, 2009 | 61.72 | 62.40 | 61.72 | 62.30 | 3,650 | +0.71(+1.14%) |
Aug 17, 2009 | 61.97 | 61.99 | 61.58 | 61.59 | 8,872 | -1.60(-2.54%) |
Aug 14, 2009 | 63.29 | 63.29 | 62.26 | 63.20 | 4,753 | -0.60(-0.93%) |
Aug 13, 2009 | 64.66 | 65.11 | 63.59 | 63.79 | 7,840 | -1.60(-2.45%) |
Aug 12, 2009 | 64.60 | 66.16 | 64.57 | 65.39 | 3,712 | +0.37(+0.56%) |
Aug 11, 2009 | 65.14 | 65.64 | 65.03 | 65.03 | 7,425 | -1.53(-2.30%) |
Aug 10, 2009 | 67.68 | 67.85 | 66.41 | 66.56 | 9,167 | -1.35(-1.98%) |
Aug 07, 2009 | 67.43 | 68.34 | 67.43 | 67.90 | 5,065 | +1.39(+2.09%) |
Aug 06, 2009 | 66.58 | 67.11 | 65.77 | 66.51 | 2,534 | +0.04(+0.06%) |
Aug 05, 2009 | 66.07 | 66.52 | 64.90 | 66.47 | 7,656 | +1.32(+2.02%) |
Aug 04, 2009 | 63.92 | 65.93 | 63.92 | 65.16 | 7,753 | +0.76(+1.18%) |
Aug 03, 2009 | 63.54 | 64.78 | 63.46 | 64.40 | 11,862 | +2.16(+3.47%) |
Jul 31, 2009 | 63.65 | 63.98 | 62.20 | 62.23 | 11,550 | -2.15(-3.34%) |
Jul 30, 2009 | 65.58 | 66.03 | 64.39 | 64.39 | 6,348 | -0.98(-1.50%) |
Jul 29, 2009 | 64.83 | 65.37 | 64.83 | 65.37 | 709 | -0.84(-1.27%) |
Jul 28, 2009 | 65.48 | 66.21 | 64.84 | 66.21 | 8,080 | +0.04(+0.06%) |
Jul 27, 2009 | 66.59 | 66.59 | 65.95 | 66.17 | 4,941 | +0.93(+1.43%) |
Jul 24, 2009 | 65.82 | 65.87 | 65.24 | 65.24 | 1,381 | -0.59(-0.89%) |
Jul 23, 2009 | 64.19 | 66.17 | 64.19 | 65.82 | 34,742 | +2.26(+3.56%) |
Jul 22, 2009 | 62.69 | 63.64 | 62.62 | 63.56 | 13,458 | +1.34(+2.15%) |
Jul 21, 2009 | 63.95 | 63.95 | 62.20 | 62.23 | 5,979 | -2.46(-3.81%) |
Jul 20, 2009 | 65.99 | 65.99 | 64.29 | 64.69 | 18,808 | -0.75(-1.15%) |
Jul 17, 2009 | 65.04 | 65.54 | 64.74 | 65.44 | 10,461 | +1.45(+2.26%) |
Jul 16, 2009 | 64.11 | 64.25 | 63.30 | 63.99 | 19,929 | -1.25(-1.91%) |
Jul 15, 2009 | 63.77 | 65.26 | 63.65 | 65.24 | 29,634 | +2.77(+4.43%) |
Jul 14, 2009 | 61.73 | 62.82 | 61.72 | 62.47 | 5,160 | +1.43(+2.34%) |
Jul 13, 2009 | 60.05 | 61.18 | 60.05 | 61.04 | 8,932 | +0.96(+1.60%) |
Jul 10, 2009 | 60.79 | 60.81 | 59.77 | 60.08 | 18,555 | -1.41(-2.29%) |
Jul 09, 2009 | 61.46 | 62.06 | 61.24 | 61.49 | 9,228 | +1.08(+1.79%) |
Jul 08, 2009 | 62.46 | 62.58 | 60.26 | 60.41 | 16,324 | -2.39(-3.81%) |
Jul 07, 2009 | 64.01 | 64.10 | 62.65 | 62.80 | 5,416 | -0.86(-1.35%) |
Jul 06, 2009 | 63.97 | 64.33 | 63.51 | 63.66 | 3,950 | +0.51(+0.81%) |
Jul 02, 2009 | 63.95 | 63.95 | 63.15 | 63.15 | 2,586 | -1.22(-1.89%) |