Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 73.69 | 74.24 | 72.28 | 73.20 | 28,647 | -0.49(-0.66%) |
Sep 29, 2009 | 73.20 | 74.00 | 72.28 | 73.69 | 24,762 | -0.18(-0.25%) |
Sep 28, 2009 | 72.96 | 74.43 | 72.89 | 73.87 | 23,211 | +0.55(+0.75%) |
Sep 25, 2009 | 73.51 | 73.81 | 72.83 | 73.32 | 24,471 | +0.00(+0.00%) |
Sep 24, 2009 | 74.12 | 74.12 | 72.89 | 73.32 | 25,574 | -0.43(-0.58%) |
Sep 23, 2009 | 74.79 | 74.79 | 73.26 | 73.75 | 37,032 | +0.12(+0.17%) |
Sep 22, 2009 | 74.43 | 74.79 | 73.20 | 73.63 | 63,667 | -0.49(-0.66%) |
Sep 21, 2009 | 74.36 | 74.67 | 73.20 | 74.12 | 53,953 | -0.37(-0.49%) |
Sep 18, 2009 | 72.28 | 74.67 | 71.06 | 74.49 | 389,088 | -5.51(-6.89%) |
Sep 17, 2009 | 79.63 | 80.92 | 78.84 | 80.00 | 19,854 | +0.16(+0.21%) |
Sep 16, 2009 | 79.88 | 80.92 | 78.90 | 79.84 | 18,487 | -0.04(-0.05%) |
Sep 15, 2009 | 78.90 | 80.43 | 77.86 | 79.88 | 12,320 | +1.16(+1.48%) |
Sep 14, 2009 | 78.22 | 78.84 | 76.88 | 78.71 | 9,571 | +0.31(+0.40%) |
Sep 11, 2009 | 77.79 | 78.71 | 76.26 | 78.40 | 13,916 | +1.13(+1.46%) |
Sep 10, 2009 | 76.20 | 77.86 | 74.61 | 77.27 | 25,627 | +1.87(+2.48%) |
Sep 09, 2009 | 74.85 | 75.90 | 73.81 | 75.41 | 12,895 | +1.16(+1.57%) |
Sep 08, 2009 | 72.13 | 75.34 | 71.98 | 74.24 | 15,041 | +2.57(+3.59%) |
Sep 04, 2009 | 71.00 | 71.91 | 70.50 | 71.67 | 6,381 | +0.98(+1.39%) |
Sep 03, 2009 | 68.61 | 71.36 | 68.61 | 70.69 | 7,063 | +2.08(+3.04%) |
Sep 02, 2009 | 69.28 | 69.89 | 66.77 | 68.61 | 18,035 | -1.53(-2.18%) |
Sep 01, 2009 | 71.06 | 76.57 | 69.22 | 70.14 | 24,418 | -1.53(-2.14%) |
Aug 31, 2009 | 71.24 | 71.79 | 67.75 | 71.67 | 17,319 | -0.12(-0.17%) |
Aug 28, 2009 | 72.53 | 73.51 | 70.50 | 71.79 | 10,452 | -0.43(-0.59%) |
Aug 27, 2009 | 71.42 | 72.28 | 69.59 | 72.22 | 8,341 | +0.80(+1.11%) |
Aug 26, 2009 | 69.95 | 71.61 | 69.40 | 71.42 | 10,952 | +0.74(+1.04%) |
Aug 25, 2009 | 69.34 | 70.93 | 68.91 | 70.69 | 11,881 | +1.47(+2.12%) |
Aug 24, 2009 | 70.87 | 71.00 | 68.67 | 69.22 | 14,695 | -1.41(-1.99%) |
Aug 21, 2009 | 69.65 | 70.69 | 68.48 | 70.63 | 10,818 | +1.16(+1.68%) |
Aug 20, 2009 | 68.24 | 69.70 | 68.24 | 69.46 | 13,007 | -0.06(-0.09%) |
Aug 19, 2009 | 69.40 | 72.40 | 68.05 | 69.52 | 15,990 | +0.00(+0.00%) |
Aug 18, 2009 | 69.22 | 70.26 | 68.05 | 69.52 | 7,306 | +1.23(+1.79%) |
Aug 17, 2009 | 69.40 | 69.65 | 67.26 | 68.30 | 15,489 | -2.94(-4.13%) |
Aug 14, 2009 | 72.28 | 73.08 | 69.40 | 71.24 | 8,047 | -0.80(-1.11%) |
Aug 13, 2009 | 73.14 | 73.14 | 70.63 | 72.04 | 9,584 | +0.67(+0.94%) |
Aug 12, 2009 | 71.36 | 72.34 | 69.59 | 71.36 | 11,822 | +0.86(+1.22%) |
Aug 11, 2009 | 70.57 | 71.73 | 69.03 | 70.50 | 18,845 | -0.95(-1.33%) |
Aug 10, 2009 | 72.59 | 72.59 | 70.32 | 71.45 | 9,313 | -0.70(-0.98%) |
Aug 07, 2009 | 71.36 | 73.08 | 71.36 | 72.16 | 16,574 | +2.02(+2.88%) |
Aug 06, 2009 | 72.40 | 72.77 | 68.91 | 70.14 | 34,418 | -2.27(-3.13%) |
Aug 05, 2009 | 72.22 | 75.34 | 71.67 | 72.40 | 37,401 | -0.37(-0.51%) |
Aug 04, 2009 | 78.53 | 78.77 | 71.73 | 72.77 | 63,145 | -7.78(-9.66%) |
Aug 03, 2009 | 77.37 | 82.20 | 75.34 | 80.55 | 59,191 | +5.82(+7.79%) |
Jul 31, 2009 | 77.06 | 77.06 | 73.51 | 74.73 | 46,165 | -0.61(-0.81%) |
Jul 30, 2009 | 73.63 | 75.96 | 73.57 | 75.34 | 26,466 | +2.45(+3.36%) |
Jul 29, 2009 | 74.24 | 74.24 | 70.44 | 72.89 | 29,458 | +1.84(+2.59%) |
Jul 28, 2009 | 69.03 | 71.98 | 66.77 | 71.06 | 37,103 | +2.45(+3.57%) |
Jul 27, 2009 | 67.26 | 70.26 | 66.89 | 68.61 | 28,162 | +1.23(+1.82%) |
Jul 24, 2009 | 65.85 | 67.99 | 65.85 | 67.38 | 18,717 | +1.47(+2.23%) |
Jul 23, 2009 | 65.91 | 66.77 | 65.18 | 65.91 | 28,142 | +0.12(+0.19%) |
Jul 22, 2009 | 66.16 | 66.40 | 65.36 | 65.79 | 13,143 | -0.43(-0.65%) |
Jul 21, 2009 | 66.22 | 66.77 | 64.38 | 66.22 | 25,876 | +0.06(+0.09%) |
Jul 20, 2009 | 63.71 | 66.65 | 63.40 | 66.16 | 51,169 | +2.70(+4.25%) |
Jul 17, 2009 | 63.09 | 63.46 | 61.81 | 63.46 | 14,266 | +0.37(+0.58%) |
Jul 16, 2009 | 63.52 | 63.52 | 61.32 | 63.09 | 26,440 | +0.61(+0.98%) |
Jul 15, 2009 | 61.38 | 63.09 | 60.95 | 62.48 | 22,374 | +1.72(+2.82%) |
Jul 14, 2009 | 59.60 | 61.19 | 58.44 | 60.77 | 16,939 | +1.59(+2.69%) |
Jul 13, 2009 | 56.94 | 59.91 | 56.78 | 59.17 | 14,808 | +3.06(+5.46%) |
Jul 10, 2009 | 57.95 | 58.38 | 56.05 | 56.11 | 15,600 | -2.39(-4.08%) |
Jul 09, 2009 | 56.05 | 61.19 | 55.56 | 58.50 | 14,243 | +2.45(+4.37%) |
Jul 08, 2009 | 56.42 | 58.20 | 55.44 | 56.05 | 20,620 | -0.37(-0.65%) |
Jul 07, 2009 | 58.19 | 59.30 | 55.62 | 56.42 | 19,847 | -1.53(-2.64%) |
Jul 06, 2009 | 58.56 | 60.21 | 55.80 | 57.95 | 19,126 | -2.08(-3.47%) |
Jul 02, 2009 | 61.32 | 62.42 | 58.81 | 60.03 | 11,917 | -1.29(-2.10%) |