Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 73.61 | 74.16 | 72.20 | 73.12 | 28,678 | -0.49(-0.66%) |
Sep 29, 2009 | 73.12 | 73.92 | 72.20 | 73.61 | 24,789 | -0.18(-0.25%) |
Sep 28, 2009 | 72.88 | 74.35 | 72.82 | 73.80 | 23,236 | +0.55(+0.75%) |
Sep 25, 2009 | 73.43 | 73.73 | 72.75 | 73.24 | 24,497 | +0.00(+0.00%) |
Sep 24, 2009 | 74.04 | 74.04 | 72.82 | 73.24 | 25,601 | -0.43(-0.58%) |
Sep 23, 2009 | 74.71 | 74.71 | 73.18 | 73.67 | 37,072 | +0.12(+0.17%) |
Sep 22, 2009 | 74.35 | 74.71 | 73.12 | 73.55 | 63,735 | -0.49(-0.66%) |
Sep 21, 2009 | 74.28 | 74.59 | 73.12 | 74.04 | 54,010 | -0.37(-0.49%) |
Sep 18, 2009 | 72.20 | 74.59 | 70.98 | 74.41 | 389,504 | -5.51(-6.89%) |
Sep 17, 2009 | 79.55 | 80.83 | 78.75 | 79.91 | 19,875 | +0.16(+0.21%) |
Sep 16, 2009 | 79.79 | 80.83 | 78.81 | 79.75 | 18,507 | -0.04(-0.05%) |
Sep 15, 2009 | 78.81 | 80.34 | 77.77 | 79.79 | 12,333 | +1.16(+1.48%) |
Sep 14, 2009 | 78.14 | 78.75 | 76.79 | 78.63 | 9,581 | +0.31(+0.40%) |
Sep 11, 2009 | 77.71 | 78.63 | 76.18 | 78.32 | 13,931 | +1.13(+1.46%) |
Sep 10, 2009 | 76.12 | 77.77 | 74.53 | 77.19 | 25,655 | +1.87(+2.48%) |
Sep 09, 2009 | 74.77 | 75.81 | 73.73 | 75.32 | 12,909 | +1.16(+1.57%) |
Sep 08, 2009 | 72.05 | 75.26 | 71.90 | 74.16 | 15,057 | +2.57(+3.59%) |
Sep 04, 2009 | 70.92 | 71.84 | 70.43 | 71.59 | 6,388 | +0.98(+1.39%) |
Sep 03, 2009 | 68.53 | 71.29 | 68.53 | 70.61 | 7,070 | +2.08(+3.04%) |
Sep 02, 2009 | 69.21 | 69.82 | 66.70 | 68.53 | 18,054 | -1.53(-2.18%) |
Sep 01, 2009 | 70.98 | 76.49 | 69.14 | 70.06 | 24,444 | -1.53(-2.14%) |
Aug 31, 2009 | 71.16 | 71.71 | 67.68 | 71.59 | 17,338 | -0.12(-0.17%) |
Aug 28, 2009 | 72.45 | 73.43 | 70.43 | 71.71 | 10,463 | -0.43(-0.59%) |
Aug 27, 2009 | 71.35 | 72.20 | 69.51 | 72.14 | 8,350 | +0.80(+1.11%) |
Aug 26, 2009 | 69.88 | 71.53 | 69.33 | 71.35 | 10,964 | +0.73(+1.04%) |
Aug 25, 2009 | 69.27 | 70.86 | 68.84 | 70.61 | 11,894 | +1.47(+2.12%) |
Aug 24, 2009 | 70.80 | 70.92 | 68.59 | 69.14 | 14,711 | -1.41(-1.99%) |
Aug 21, 2009 | 69.57 | 70.61 | 68.41 | 70.55 | 10,829 | +1.16(+1.68%) |
Aug 20, 2009 | 68.17 | 69.63 | 68.17 | 69.39 | 13,021 | -0.06(-0.09%) |
Aug 19, 2009 | 69.33 | 72.33 | 67.98 | 69.45 | 16,007 | +0.00(+0.00%) |
Aug 18, 2009 | 69.14 | 70.18 | 67.98 | 69.45 | 7,314 | +1.22(+1.79%) |
Aug 17, 2009 | 69.33 | 69.57 | 67.19 | 68.23 | 15,506 | -2.94(-4.13%) |
Aug 14, 2009 | 72.20 | 73.00 | 69.33 | 71.16 | 8,056 | -0.80(-1.11%) |
Aug 13, 2009 | 73.06 | 73.06 | 70.55 | 71.96 | 9,594 | +0.67(+0.94%) |
Aug 12, 2009 | 71.29 | 72.27 | 69.51 | 71.29 | 11,835 | +0.86(+1.22%) |
Aug 11, 2009 | 70.49 | 71.65 | 68.96 | 70.43 | 18,865 | -0.95(-1.33%) |
Aug 10, 2009 | 72.51 | 72.51 | 70.25 | 71.38 | 9,323 | -0.70(-0.98%) |
Aug 07, 2009 | 71.29 | 73.00 | 71.29 | 72.08 | 16,592 | +2.02(+2.88%) |
Aug 06, 2009 | 72.33 | 72.69 | 68.84 | 70.06 | 34,454 | -2.26(-3.13%) |
Aug 05, 2009 | 72.14 | 75.26 | 71.59 | 72.33 | 37,441 | -0.37(-0.51%) |
Aug 04, 2009 | 78.45 | 78.69 | 71.65 | 72.69 | 63,213 | -7.77(-9.66%) |
Aug 03, 2009 | 77.28 | 82.12 | 75.26 | 80.46 | 59,254 | +5.81(+7.79%) |
Jul 31, 2009 | 76.98 | 76.98 | 73.43 | 74.65 | 46,215 | -0.61(-0.81%) |
Jul 30, 2009 | 73.55 | 75.88 | 73.49 | 75.26 | 26,494 | +2.45(+3.36%) |
Jul 29, 2009 | 74.16 | 74.16 | 70.37 | 72.82 | 29,489 | +1.84(+2.59%) |
Jul 28, 2009 | 68.96 | 71.90 | 66.70 | 70.98 | 37,143 | +2.45(+3.57%) |
Jul 27, 2009 | 67.19 | 70.18 | 66.82 | 68.53 | 28,193 | +1.22(+1.82%) |
Jul 24, 2009 | 65.78 | 67.92 | 65.78 | 67.31 | 18,737 | +1.47(+2.23%) |
Jul 23, 2009 | 65.84 | 66.70 | 65.11 | 65.84 | 28,172 | +0.12(+0.19%) |
Jul 22, 2009 | 66.09 | 66.33 | 65.29 | 65.72 | 13,157 | -0.43(-0.65%) |
Jul 21, 2009 | 66.15 | 66.70 | 64.31 | 66.15 | 25,903 | +0.06(+0.09%) |
Jul 20, 2009 | 63.64 | 66.57 | 63.33 | 66.09 | 51,223 | +2.69(+4.25%) |
Jul 17, 2009 | 63.03 | 63.39 | 61.74 | 63.39 | 14,281 | +0.37(+0.58%) |
Jul 16, 2009 | 63.45 | 63.45 | 61.25 | 63.03 | 26,468 | +0.61(+0.98%) |
Jul 15, 2009 | 61.31 | 63.03 | 60.88 | 62.41 | 22,398 | +1.71(+2.82%) |
Jul 14, 2009 | 59.54 | 61.13 | 58.38 | 60.70 | 16,957 | +1.59(+2.69%) |
Jul 13, 2009 | 56.88 | 59.84 | 56.72 | 59.11 | 14,824 | +3.06(+5.46%) |
Jul 10, 2009 | 57.89 | 58.31 | 55.99 | 56.05 | 15,617 | -2.39(-4.08%) |
Jul 09, 2009 | 55.99 | 61.13 | 55.50 | 58.44 | 14,259 | +2.45(+4.37%) |
Jul 08, 2009 | 56.36 | 58.14 | 55.38 | 55.99 | 20,642 | -0.37(-0.65%) |
Jul 07, 2009 | 58.13 | 59.23 | 55.56 | 56.36 | 19,868 | -1.53(-2.64%) |
Jul 06, 2009 | 58.50 | 60.15 | 55.74 | 57.89 | 19,146 | -2.08(-3.47%) |
Jul 02, 2009 | 61.25 | 62.35 | 58.74 | 59.97 | 11,930 | -1.29(-2.10%) |