Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 60.24 | 60.62 | 59.15 | 59.70 | 1,049,724 | -0.99(-1.63%) |
Aug 28, 2009 | 62.33 | 62.33 | 60.47 | 60.68 | 453,278 | -1.18(-1.91%) |
Aug 27, 2009 | 61.11 | 62.18 | 60.46 | 61.86 | 485,445 | -0.03(-0.05%) |
Aug 26, 2009 | 62.05 | 62.40 | 60.93 | 61.89 | 543,774 | -0.28(-0.45%) |
Aug 25, 2009 | 62.60 | 62.61 | 61.61 | 62.17 | 857,502 | -0.15(-0.23%) |
Aug 24, 2009 | 62.79 | 62.90 | 61.60 | 62.32 | 966,776 | -0.50(-0.80%) |
Aug 21, 2009 | 62.12 | 62.88 | 61.00 | 62.82 | 703,830 | +1.26(+2.04%) |
Aug 20, 2009 | 61.22 | 61.91 | 60.74 | 61.56 | 807,274 | +0.57(+0.94%) |
Aug 19, 2009 | 59.49 | 61.00 | 59.02 | 60.99 | 699,781 | +0.45(+0.75%) |
Aug 18, 2009 | 60.10 | 60.74 | 59.14 | 60.54 | 516,564 | +0.50(+0.84%) |
Aug 17, 2009 | 59.73 | 60.31 | 59.39 | 60.03 | 659,606 | -1.60(-2.59%) |
Aug 14, 2009 | 61.85 | 62.00 | 60.72 | 61.63 | 683,765 | -0.61(-0.98%) |
Aug 13, 2009 | 62.72 | 62.72 | 61.22 | 62.24 | 574,337 | -0.24(-0.39%) |
Aug 12, 2009 | 61.39 | 63.04 | 60.49 | 62.48 | 910,810 | +1.32(+2.15%) |
Aug 11, 2009 | 61.76 | 61.88 | 60.54 | 61.17 | 640,352 | -0.75(-1.22%) |
Aug 10, 2009 | 62.16 | 62.16 | 61.24 | 61.92 | 515,282 | +0.18(+0.30%) |
Aug 07, 2009 | 61.85 | 63.12 | 61.43 | 61.74 | 824,203 | +0.92(+1.51%) |
Aug 06, 2009 | 62.91 | 64.37 | 60.70 | 60.82 | 840,953 | -2.03(-3.23%) |
Aug 05, 2009 | 63.37 | 63.48 | 62.07 | 62.85 | 549,649 | -0.65(-1.02%) |
Aug 04, 2009 | 60.53 | 63.77 | 60.53 | 63.50 | 807,674 | -0.61(-0.95%) |
Aug 03, 2009 | 63.57 | 64.30 | 62.62 | 64.11 | 1,247,789 | +1.15(+1.83%) |
Jul 31, 2009 | 63.30 | 63.71 | 62.42 | 62.96 | 1,840,529 | -0.47(-0.75%) |
Jul 30, 2009 | 60.68 | 64.08 | 60.68 | 63.43 | 2,348,908 | +0.43(+0.68%) |
Jul 29, 2009 | 61.22 | 63.11 | 60.94 | 63.00 | 1,716,893 | +0.92(+1.48%) |
Jul 28, 2009 | 62.64 | 63.36 | 61.65 | 62.09 | 1,185,008 | -0.78(-1.25%) |
Jul 27, 2009 | 63.59 | 63.84 | 62.15 | 62.87 | 1,278,188 | -0.87(-1.37%) |
Jul 24, 2009 | 61.40 | 63.81 | 60.97 | 63.74 | 1,618,206 | +1.62(+2.60%) |
Jul 23, 2009 | 59.69 | 62.14 | 59.01 | 62.12 | 1,192,354 | +2.54(+4.27%) |
Jul 22, 2009 | 59.85 | 60.01 | 59.04 | 59.58 | 605,370 | -0.39(-0.65%) |
Jul 21, 2009 | 60.23 | 60.86 | 59.33 | 59.97 | 907,002 | -0.29(-0.48%) |
Jul 20, 2009 | 60.91 | 61.60 | 60.02 | 60.26 | 1,029,680 | -0.48(-0.80%) |
Jul 17, 2009 | 61.41 | 61.41 | 60.22 | 60.74 | 991,514 | -0.17(-0.29%) |
Jul 16, 2009 | 59.00 | 61.46 | 58.30 | 60.91 | 4,143,816 | +2.23(+3.81%) |
Jul 15, 2009 | 58.00 | 59.30 | 57.94 | 58.68 | 962,147 | +1.02(+1.76%) |
Jul 14, 2009 | 57.41 | 57.78 | 56.83 | 57.66 | 396,024 | +0.28(+0.49%) |
Jul 13, 2009 | 56.29 | 57.44 | 55.26 | 57.38 | 745,188 | +1.65(+2.97%) |
Jul 10, 2009 | 55.86 | 56.66 | 55.30 | 55.73 | 548,285 | -0.23(-0.41%) |
Jul 09, 2009 | 55.31 | 56.90 | 55.31 | 55.96 | 784,913 | +0.65(+1.17%) |
Jul 08, 2009 | 54.84 | 55.68 | 54.70 | 55.31 | 891,105 | +0.37(+0.67%) |
Jul 07, 2009 | 57.21 | 57.39 | 54.61 | 54.95 | 1,609,721 | -2.84(-4.92%) |
Jul 06, 2009 | 57.43 | 57.83 | 56.39 | 57.79 | 1,196,923 | -0.30(-0.52%) |
Jul 02, 2009 | 60.01 | 60.09 | 57.32 | 58.09 | 1,181,970 | -2.53(-4.18%) |
Jul 01, 2009 | 60.61 | 61.39 | 59.32 | 60.62 | 778,156 | +0.37(+0.61%) |
Jun 30, 2009 | 61.46 | 61.60 | 59.25 | 60.26 | 1,635,801 | -1.48(-2.40%) |
Jun 29, 2009 | 60.53 | 62.46 | 59.98 | 61.74 | 1,508,989 | +2.16(+3.62%) |
Jun 26, 2009 | 58.64 | 60.17 | 57.88 | 59.58 | 1,229,975 | +0.94(+1.60%) |
Jun 25, 2009 | 58.50 | 59.15 | 55.96 | 58.64 | 1,552,608 | +2.95(+5.30%) |
Jun 24, 2009 | 55.45 | 56.20 | 55.30 | 55.69 | 449,845 | +0.41(+0.73%) |
Jun 23, 2009 | 56.11 | 56.52 | 54.55 | 55.28 | 896,742 | -0.79(-1.41%) |
Jun 22, 2009 | 57.64 | 57.65 | 56.01 | 56.08 | 782,676 | -1.64(-2.85%) |
Jun 19, 2009 | 58.46 | 58.97 | 57.52 | 57.72 | 754,265 | -0.24(-0.42%) |
Jun 18, 2009 | 57.85 | 58.29 | 57.23 | 57.96 | 705,072 | +0.26(+0.45%) |
Jun 17, 2009 | 57.05 | 58.72 | 56.93 | 57.70 | 1,052,172 | +0.76(+1.34%) |
Jun 16, 2009 | 56.97 | 57.29 | 55.62 | 56.94 | 898,113 | +0.27(+0.48%) |
Jun 15, 2009 | 56.79 | 56.83 | 55.38 | 56.67 | 869,518 | -0.46(-0.81%) |
Jun 12, 2009 | 56.17 | 57.33 | 55.86 | 57.13 | 539,755 | +0.41(+0.72%) |
Jun 11, 2009 | 55.86 | 57.27 | 55.67 | 56.73 | 927,175 | +0.86(+1.54%) |
Jun 10, 2009 | 55.87 | 56.29 | 55.05 | 55.87 | 953,566 | -0.03(-0.05%) |
Jun 09, 2009 | 56.42 | 56.61 | 55.49 | 55.89 | 660,403 | -0.42(-0.74%) |
Jun 08, 2009 | 55.58 | 56.73 | 55.11 | 56.31 | 924,041 | +0.69(+1.23%) |
Jun 05, 2009 | 55.82 | 56.11 | 55.08 | 55.62 | 542,035 | +0.33(+0.59%) |
Jun 04, 2009 | 55.77 | 56.14 | 54.75 | 55.29 | 836,237 | -0.60(-1.07%) |
Jun 03, 2009 | 56.55 | 56.58 | 55.20 | 55.89 | 884,145 | -0.73(-1.28%) |
Jun 02, 2009 | 56.63 | 57.07 | 56.18 | 56.62 | 1,239,352 | +0.10(+0.17%) |