Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 75.91 | 76.18 | 73.22 | 75.82 | 49,627 | +0.81(+1.08%) |
Sep 29, 2009 | 73.74 | 75.64 | 73.74 | 75.01 | 26,619 | +1.17(+1.59%) |
Sep 28, 2009 | 70.86 | 74.56 | 68.06 | 73.83 | 51,153 | +3.34(+4.74%) |
Sep 25, 2009 | 67.34 | 70.77 | 67.34 | 70.50 | 22,468 | +2.35(+3.44%) |
Sep 24, 2009 | 71.67 | 71.67 | 65.44 | 68.15 | 23,202 | -1.35(-1.95%) |
Sep 23, 2009 | 72.01 | 72.66 | 68.87 | 69.50 | 20,281 | -1.99(-2.78%) |
Sep 22, 2009 | 70.77 | 73.11 | 69.68 | 71.49 | 28,925 | +2.26(+3.26%) |
Sep 21, 2009 | 67.16 | 69.86 | 65.44 | 69.23 | 33,655 | -0.09(-0.13%) |
Sep 18, 2009 | 71.76 | 72.57 | 66.88 | 69.32 | 29,691 | -2.44(-3.40%) |
Sep 17, 2009 | 70.50 | 73.93 | 69.68 | 71.76 | 40,386 | +0.54(+0.76%) |
Sep 16, 2009 | 68.42 | 72.75 | 67.97 | 71.22 | 69,701 | +3.25(+4.78%) |
Sep 15, 2009 | 67.43 | 69.23 | 66.16 | 67.97 | 31,416 | +0.54(+0.80%) |
Sep 14, 2009 | 65.80 | 67.70 | 64.27 | 67.43 | 23,979 | +1.81(+2.75%) |
Sep 11, 2009 | 66.52 | 68.15 | 63.18 | 65.62 | 34,699 | -0.45(-0.68%) |
Sep 10, 2009 | 62.28 | 66.52 | 61.83 | 66.07 | 43,488 | +3.34(+5.32%) |
Sep 09, 2009 | 62.73 | 63.64 | 60.48 | 62.73 | 41,686 | +1.44(+2.36%) |
Sep 08, 2009 | 59.21 | 61.29 | 58.76 | 61.29 | 40,882 | +2.62(+4.46%) |
Sep 04, 2009 | 57.77 | 59.39 | 57.14 | 58.67 | 30,071 | +0.63(+1.09%) |
Sep 03, 2009 | 58.76 | 58.76 | 56.60 | 58.04 | 20,023 | -0.18(-0.31%) |
Sep 02, 2009 | 57.68 | 59.39 | 56.14 | 58.22 | 13,422 | +0.09(+0.16%) |
Sep 01, 2009 | 57.77 | 60.30 | 55.96 | 58.13 | 24,083 | +0.45(+0.78%) |
Aug 31, 2009 | 59.12 | 59.39 | 57.41 | 57.68 | 26,966 | -2.08(-3.47%) |
Aug 28, 2009 | 59.30 | 60.48 | 58.94 | 59.75 | 19,243 | +0.54(+0.91%) |
Aug 27, 2009 | 61.11 | 61.11 | 57.77 | 59.21 | 23,681 | -1.90(-3.10%) |
Aug 26, 2009 | 61.65 | 61.83 | 60.30 | 61.11 | 9,801 | -0.72(-1.17%) |
Aug 25, 2009 | 62.46 | 63.18 | 61.47 | 61.83 | 17,943 | -0.63(-1.01%) |
Aug 24, 2009 | 62.10 | 62.73 | 61.38 | 62.46 | 20,915 | +0.63(+1.02%) |
Aug 21, 2009 | 62.01 | 62.73 | 61.02 | 61.83 | 30,171 | +0.72(+1.18%) |
Aug 20, 2009 | 60.30 | 61.20 | 56.96 | 61.11 | 12,051 | +0.99(+1.65%) |
Aug 19, 2009 | 58.13 | 60.75 | 55.51 | 60.12 | 10,920 | +1.17(+1.99%) |
Aug 18, 2009 | 57.32 | 60.93 | 57.32 | 58.94 | 19,808 | +1.35(+2.35%) |
Aug 17, 2009 | 59.12 | 59.12 | 54.61 | 57.59 | 23,369 | -2.62(-4.35%) |
Aug 14, 2009 | 60.75 | 62.01 | 59.12 | 60.21 | 40,690 | -0.54(-0.89%) |
Aug 13, 2009 | 60.57 | 61.38 | 57.95 | 60.75 | 25,014 | +1.44(+2.44%) |
Aug 12, 2009 | 57.59 | 60.02 | 56.87 | 59.30 | 20,789 | +1.90(+3.30%) |
Aug 11, 2009 | 56.69 | 57.86 | 56.41 | 57.41 | 19,644 | -0.54(-0.93%) |
Aug 10, 2009 | 58.13 | 59.84 | 56.87 | 57.95 | 16,023 | -0.54(-0.93%) |
Aug 07, 2009 | 55.87 | 59.03 | 55.78 | 58.49 | 17,134 | +3.43(+6.23%) |
Aug 06, 2009 | 58.76 | 59.12 | 54.61 | 55.06 | 22,084 | -3.97(-6.73%) |
Aug 05, 2009 | 57.59 | 60.67 | 55.96 | 59.03 | 29,814 | -0.90(-1.51%) |
Aug 04, 2009 | 59.84 | 60.39 | 58.40 | 59.93 | 19,792 | -0.63(-1.04%) |
Aug 03, 2009 | 59.57 | 62.82 | 59.48 | 60.57 | 24,858 | +1.08(+1.82%) |
Jul 31, 2009 | 56.87 | 60.93 | 55.52 | 59.48 | 40,516 | +2.26(+3.94%) |
Jul 30, 2009 | 56.14 | 60.02 | 55.51 | 57.23 | 38,500 | +1.71(+3.09%) |
Jul 29, 2009 | 60.93 | 60.93 | 54.16 | 55.51 | 25,687 | -6.23(-10.09%) |
Jul 28, 2009 | 62.46 | 63.18 | 59.39 | 61.74 | 14,487 | -1.44(-2.29%) |
Jul 27, 2009 | 63.09 | 64.99 | 62.28 | 63.18 | 21,016 | +0.09(+0.14%) |
Jul 24, 2009 | 62.73 | 63.45 | 59.30 | 63.09 | 77 | -0.09(-0.14%) |
Jul 23, 2009 | 57.99 | 64.00 | 57.99 | 63.18 | 21,936 | +2.80(+4.63%) |
Jul 22, 2009 | 60.12 | 60.93 | 58.22 | 60.39 | 9,601 | -0.36(-0.59%) |
Jul 21, 2009 | 61.74 | 63.00 | 59.30 | 60.75 | 13,599 | -0.63(-1.03%) |
Jul 20, 2009 | 60.57 | 61.83 | 59.66 | 61.38 | 20,368 | +1.44(+2.41%) |
Jul 17, 2009 | 61.29 | 61.29 | 57.77 | 59.93 | 12,867 | -1.35(-2.21%) |
Jul 16, 2009 | 58.76 | 61.29 | 54.59 | 61.29 | 20,165 | +1.44(+2.41%) |
Jul 15, 2009 | 53.71 | 61.38 | 53.62 | 59.84 | 30,437 | +7.04(+13.33%) |
Jul 14, 2009 | 49.64 | 54.07 | 49.37 | 52.80 | 11,146 | +3.25(+6.56%) |
Jul 13, 2009 | 46.58 | 49.55 | 46.21 | 49.55 | 13,893 | +2.71(+5.78%) |
Jul 10, 2009 | 46.94 | 49.37 | 42.78 | 46.85 | 14,843 | -0.99(-2.08%) |
Jul 09, 2009 | 47.75 | 50.28 | 46.94 | 47.84 | 14,738 | +0.72(+1.53%) |
Jul 08, 2009 | 49.73 | 50.55 | 44.95 | 47.12 | 30,903 | -3.61(-7.12%) |
Jul 07, 2009 | 53.62 | 54.07 | 50.55 | 50.73 | 11,891 | -2.62(-4.91%) |
Jul 06, 2009 | 54.25 | 54.31 | 50.10 | 53.35 | 26,987 | -2.35(-4.21%) |
Jul 02, 2009 | 59.75 | 59.75 | 55.69 | 55.69 | 14,958 | -4.06(-6.80%) |