Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 73.00 | 73.00 | 71.22 | 71.55 | 321,812 | -2.18(-2.96%) |
Aug 28, 2009 | 75.48 | 75.73 | 72.49 | 73.73 | 308,712 | -1.13(-1.51%) |
Aug 27, 2009 | 74.13 | 75.24 | 72.98 | 74.86 | 308,945 | +0.67(+0.90%) |
Aug 26, 2009 | 73.80 | 74.29 | 72.25 | 74.20 | 276,920 | -0.10(-0.13%) |
Aug 25, 2009 | 74.06 | 75.37 | 72.91 | 74.29 | 561,009 | -1.10(-1.46%) |
Aug 24, 2009 | 76.49 | 77.61 | 75.10 | 75.39 | 250,874 | -1.09(-1.42%) |
Aug 21, 2009 | 74.80 | 76.58 | 74.47 | 76.48 | 323,814 | +2.34(+3.15%) |
Aug 20, 2009 | 73.67 | 74.51 | 73.17 | 74.14 | 217,059 | +0.96(+1.32%) |
Aug 19, 2009 | 71.47 | 73.62 | 71.14 | 73.18 | 311,290 | +0.53(+0.73%) |
Aug 18, 2009 | 70.44 | 72.66 | 70.41 | 72.65 | 325,286 | +2.47(+3.52%) |
Aug 17, 2009 | 71.34 | 71.34 | 69.75 | 70.18 | 249,111 | -3.00(-4.10%) |
Aug 14, 2009 | 74.56 | 74.56 | 72.08 | 73.18 | 348,582 | -1.57(-2.10%) |
Aug 13, 2009 | 73.18 | 74.75 | 73.07 | 74.75 | 457,534 | +1.83(+2.50%) |
Aug 12, 2009 | 69.87 | 73.41 | 69.56 | 72.93 | 534,281 | +3.48(+5.01%) |
Aug 11, 2009 | 68.98 | 69.68 | 67.66 | 69.45 | 324,341 | +0.57(+0.83%) |
Aug 10, 2009 | 69.08 | 69.44 | 67.81 | 68.88 | 234,965 | -0.15(-0.21%) |
Aug 07, 2009 | 68.74 | 69.46 | 67.79 | 69.02 | 408,085 | +1.61(+2.38%) |
Aug 06, 2009 | 66.56 | 71.13 | 66.56 | 67.42 | 607,974 | +1.85(+2.82%) |
Aug 05, 2009 | 64.96 | 65.60 | 63.84 | 65.57 | 324,441 | +0.80(+1.23%) |
Aug 04, 2009 | 63.43 | 65.12 | 62.92 | 64.77 | 458,244 | +0.56(+0.87%) |
Aug 03, 2009 | 62.63 | 64.30 | 62.23 | 64.21 | 465,359 | +1.79(+2.87%) |
Jul 31, 2009 | 61.75 | 62.91 | 60.79 | 62.42 | 261,383 | +0.73(+1.18%) |
Jul 30, 2009 | 61.57 | 63.38 | 61.42 | 61.69 | 330,268 | +0.28(+0.45%) |
Jul 29, 2009 | 61.96 | 62.03 | 60.70 | 61.41 | 312,127 | -1.54(-2.44%) |
Jul 28, 2009 | 64.35 | 64.73 | 61.98 | 62.95 | 378,101 | -2.07(-3.18%) |
Jul 27, 2009 | 64.68 | 65.47 | 63.94 | 65.02 | 344,790 | +1.08(+1.69%) |
Jul 24, 2009 | 62.89 | 64.04 | 61.50 | 63.94 | 230 | +0.36(+0.56%) |
Jul 23, 2009 | 65.37 | 65.83 | 63.16 | 63.58 | 1,143,274 | -1.45(-2.23%) |
Jul 22, 2009 | 70.49 | 70.70 | 64.57 | 65.03 | 677,794 | -2.05(-3.06%) |
Jul 21, 2009 | 67.79 | 69.13 | 64.85 | 67.09 | 618,097 | +0.21(+0.31%) |
Jul 20, 2009 | 65.00 | 67.23 | 64.32 | 66.88 | 464,125 | +2.73(+4.25%) |
Jul 17, 2009 | 63.78 | 64.89 | 63.38 | 64.15 | 517,849 | +0.59(+0.93%) |
Jul 16, 2009 | 61.84 | 63.95 | 61.35 | 63.56 | 291,058 | +2.22(+3.61%) |
Jul 15, 2009 | 59.82 | 61.43 | 59.63 | 61.34 | 571,291 | +2.26(+3.82%) |
Jul 14, 2009 | 59.77 | 59.77 | 58.22 | 59.08 | 286,830 | -0.19(-0.32%) |
Jul 13, 2009 | 57.44 | 59.27 | 57.44 | 59.27 | 427,420 | +1.63(+2.82%) |
Jul 10, 2009 | 57.14 | 58.13 | 56.70 | 57.65 | 248,409 | -0.11(-0.20%) |
Jul 09, 2009 | 56.57 | 58.27 | 55.50 | 57.76 | 400,651 | +2.07(+3.71%) |
Jul 08, 2009 | 56.18 | 56.93 | 53.89 | 55.69 | 720,911 | -0.68(-1.20%) |
Jul 07, 2009 | 59.08 | 59.47 | 56.23 | 56.37 | 460,491 | -3.16(-5.31%) |
Jul 06, 2009 | 59.32 | 59.79 | 58.23 | 59.53 | 312,270 | -0.55(-0.91%) |
Jul 02, 2009 | 62.14 | 63.28 | 60.07 | 60.08 | 494,800 | -3.20(-5.05%) |
Jul 01, 2009 | 63.52 | 65.17 | 63.08 | 63.28 | 583,803 | +0.63(+1.01%) |
Jun 30, 2009 | 61.81 | 62.64 | 60.85 | 62.64 | 2,244,687 | +1.39(+2.27%) |
Jun 29, 2009 | 61.70 | 62.39 | 60.16 | 61.25 | 598,352 | -0.45(-0.73%) |
Jun 26, 2009 | 60.90 | 62.78 | 60.90 | 61.71 | 549,800 | +0.28(+0.45%) |
Jun 25, 2009 | 61.46 | 61.81 | 60.77 | 61.43 | 242,675 | +1.76(+2.96%) |
Jun 24, 2009 | 59.76 | 61.28 | 58.94 | 59.66 | 323,325 | +0.64(+1.09%) |
Jun 23, 2009 | 57.80 | 59.63 | 57.76 | 59.02 | 362,479 | +1.31(+2.27%) |
Jun 22, 2009 | 59.13 | 59.40 | 56.84 | 57.71 | 289,059 | -2.18(-3.64%) |
Jun 19, 2009 | 60.85 | 61.36 | 59.43 | 59.89 | 198,079 | +0.00(+0.00%) |
Jun 18, 2009 | 60.54 | 60.92 | 59.37 | 59.89 | 385,274 | -0.89(-1.46%) |
Jun 17, 2009 | 61.13 | 61.44 | 59.26 | 60.78 | 384,325 | -0.93(-1.51%) |
Jun 16, 2009 | 62.88 | 64.05 | 61.12 | 61.71 | 214,906 | -1.18(-1.88%) |
Jun 15, 2009 | 64.46 | 64.46 | 60.98 | 62.89 | 303,460 | -2.03(-3.13%) |
Jun 12, 2009 | 64.79 | 65.11 | 63.44 | 64.92 | 190,842 | -0.64(-0.98%) |
Jun 11, 2009 | 65.31 | 66.50 | 65.17 | 65.57 | 180,368 | +0.25(+0.39%) |
Jun 10, 2009 | 66.08 | 66.38 | 64.07 | 65.31 | 213,051 | +0.34(+0.52%) |
Jun 09, 2009 | 64.72 | 65.17 | 63.66 | 64.97 | 158,483 | +1.03(+1.62%) |
Jun 08, 2009 | 63.92 | 64.45 | 63.24 | 63.94 | 181,212 | -1.08(-1.66%) |
Jun 05, 2009 | 65.77 | 66.87 | 64.71 | 65.02 | 318,514 | +0.81(+1.26%) |
Jun 04, 2009 | 62.33 | 64.52 | 61.83 | 64.21 | 181,293 | +2.64(+4.29%) |
Jun 03, 2009 | 64.42 | 64.63 | 60.74 | 61.57 | 280,186 | -3.22(-4.98%) |
Jun 02, 2009 | 61.43 | 65.25 | 61.11 | 64.79 | 501,382 | +2.65(+4.27%) |