Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 69.27 | 69.67 | 67.58 | 68.63 | 651,311 | -0.49(-0.71%) |
Sep 29, 2009 | 69.93 | 70.09 | 69.05 | 69.12 | 757,973 | -1.00(-1.43%) |
Sep 28, 2009 | 68.92 | 70.22 | 68.86 | 70.12 | 610,693 | +1.26(+1.83%) |
Sep 25, 2009 | 69.89 | 70.08 | 68.36 | 68.86 | 429,531 | -0.97(-1.39%) |
Sep 24, 2009 | 71.20 | 71.67 | 69.51 | 69.83 | 628,628 | -1.26(-1.77%) |
Sep 23, 2009 | 72.00 | 72.31 | 70.97 | 71.09 | 634,619 | -0.73(-1.02%) |
Sep 22, 2009 | 72.11 | 72.39 | 71.55 | 71.82 | 662,600 | +0.21(+0.29%) |
Sep 21, 2009 | 71.25 | 72.09 | 70.70 | 71.61 | 580,146 | -0.40(-0.56%) |
Sep 18, 2009 | 72.71 | 72.90 | 71.56 | 72.01 | 354,151 | -0.13(-0.18%) |
Sep 17, 2009 | 72.30 | 73.57 | 71.48 | 72.14 | 1,098,484 | -0.47(-0.65%) |
Sep 16, 2009 | 73.26 | 73.45 | 72.02 | 72.61 | 918,776 | -0.06(-0.08%) |
Sep 15, 2009 | 72.40 | 72.96 | 71.94 | 72.67 | 823,836 | +0.31(+0.43%) |
Sep 14, 2009 | 71.29 | 72.41 | 71.04 | 72.36 | 546,000 | +0.39(+0.54%) |
Sep 11, 2009 | 71.51 | 72.24 | 71.10 | 71.97 | 1,736,855 | +1.81(+2.58%) |
Sep 10, 2009 | 68.77 | 70.28 | 68.71 | 70.16 | 603,033 | +1.55(+2.26%) |
Sep 09, 2009 | 68.07 | 69.12 | 67.53 | 68.61 | 984,874 | +0.76(+1.12%) |
Sep 08, 2009 | 68.16 | 68.46 | 67.44 | 67.85 | 486,434 | +0.23(+0.34%) |
Sep 04, 2009 | 66.23 | 67.90 | 66.08 | 67.62 | 1,037,666 | +1.35(+2.04%) |
Sep 03, 2009 | 65.30 | 66.39 | 64.47 | 66.27 | 888,522 | +1.44(+2.22%) |
Sep 02, 2009 | 64.60 | 65.37 | 64.19 | 64.83 | 386,091 | -0.23(-0.35%) |