Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 53.83 | 54.30 | 52.94 | 53.30 | 3,514,001 | -0.68(-1.26%) |
Aug 28, 2009 | 54.10 | 54.80 | 53.59 | 53.98 | 3,394,677 | +0.47(+0.87%) |
Aug 27, 2009 | 53.71 | 53.74 | 52.87 | 53.51 | 2,614,571 | +0.05(+0.10%) |
Aug 26, 2009 | 52.78 | 53.74 | 52.54 | 53.46 | 3,178,381 | +0.70(+1.32%) |
Aug 25, 2009 | 52.79 | 53.20 | 52.58 | 52.76 | 2,006,596 | +0.20(+0.38%) |
Aug 24, 2009 | 53.51 | 53.51 | 52.37 | 52.56 | 2,279,140 | -0.15(-0.28%) |
Aug 21, 2009 | 52.28 | 52.78 | 51.68 | 52.71 | 2,817,842 | +0.85(+1.64%) |
Aug 20, 2009 | 50.60 | 52.06 | 50.45 | 51.86 | 3,240,346 | +1.59(+3.17%) |
Aug 19, 2009 | 50.07 | 50.53 | 49.32 | 50.27 | 4,299,994 | +0.01(+0.02%) |
Aug 18, 2009 | 51.05 | 51.48 | 49.94 | 50.26 | 3,151,308 | -1.04(-2.02%) |
Aug 17, 2009 | 51.67 | 51.70 | 50.70 | 51.30 | 3,683,117 | +0.47(+0.93%) |
Aug 14, 2009 | 50.53 | 50.89 | 50.12 | 50.82 | 2,148,449 | +0.46(+0.91%) |
Aug 13, 2009 | 51.53 | 51.53 | 50.23 | 50.36 | 2,620,120 | -1.13(-2.20%) |
Aug 12, 2009 | 50.56 | 51.90 | 50.56 | 51.50 | 2,915,031 | +0.97(+1.92%) |
Aug 11, 2009 | 50.16 | 50.90 | 49.97 | 50.53 | 2,714,438 | +0.22(+0.44%) |
Aug 10, 2009 | 49.38 | 50.35 | 49.38 | 50.30 | 2,065,377 | +0.99(+2.00%) |
Aug 07, 2009 | 49.20 | 49.74 | 48.89 | 49.32 | 2,807,189 | +0.51(+1.05%) |
Aug 06, 2009 | 49.96 | 50.01 | 48.54 | 48.80 | 4,043,721 | -1.08(-2.16%) |
Aug 05, 2009 | 50.10 | 50.43 | 49.34 | 49.88 | 3,124,075 | -0.30(-0.59%) |
Aug 04, 2009 | 50.10 | 50.51 | 49.69 | 50.18 | 2,881,906 | +0.06(+0.11%) |
Aug 03, 2009 | 49.94 | 50.30 | 49.07 | 50.13 | 4,728,239 | +0.25(+0.50%) |
Jul 31, 2009 | 50.65 | 50.95 | 49.76 | 49.87 | 8,898,708 | -1.71(-3.32%) |
Jul 30, 2009 | 57.16 | 57.61 | 50.29 | 51.59 | 15,163,819 | -4.75(-8.44%) |
Jul 29, 2009 | 54.96 | 56.73 | 54.84 | 56.34 | 3,216,263 | +1.19(+2.15%) |
Jul 28, 2009 | 55.21 | 55.83 | 54.84 | 55.16 | 1,931,629 | +0.04(+0.07%) |
Jul 27, 2009 | 55.21 | 55.35 | 54.50 | 55.12 | 1,166,927 | +0.20(+0.36%) |
Jul 24, 2009 | 54.42 | 55.02 | 54.35 | 54.92 | 1,329 | +0.25(+0.45%) |
Jul 23, 2009 | 53.38 | 54.98 | 53.38 | 54.67 | 2,659,297 | +1.16(+2.16%) |
Jul 22, 2009 | 53.64 | 54.22 | 53.39 | 53.52 | 2,376,027 | -0.05(-0.10%) |
Jul 21, 2009 | 53.52 | 53.94 | 53.12 | 53.57 | 1,853,985 | +0.24(+0.46%) |
Jul 20, 2009 | 53.36 | 53.40 | 52.78 | 53.33 | 1,227,682 | +0.13(+0.24%) |
Jul 17, 2009 | 54.18 | 54.40 | 52.89 | 53.20 | 1,773,803 | -1.07(-1.97%) |
Jul 16, 2009 | 54.22 | 54.67 | 53.89 | 54.27 | 2,353,859 | +0.05(+0.08%) |
Jul 15, 2009 | 53.63 | 54.25 | 53.20 | 54.22 | 1,927,547 | +0.84(+1.58%) |
Jul 14, 2009 | 52.83 | 53.44 | 52.60 | 53.38 | 1,480,274 | +0.50(+0.94%) |
Jul 13, 2009 | 51.96 | 52.98 | 51.96 | 52.88 | 1,663,125 | +1.03(+1.99%) |
Jul 10, 2009 | 51.84 | 52.28 | 51.67 | 51.85 | 1,512,539 | -0.32(-0.62%) |
Jul 09, 2009 | 52.68 | 52.74 | 51.87 | 52.17 | 1,675,695 | -0.40(-0.76%) |
Jul 08, 2009 | 53.17 | 53.42 | 52.21 | 52.57 | 1,789,854 | -0.57(-1.07%) |
Jul 07, 2009 | 53.76 | 54.06 | 53.04 | 53.14 | 1,405,344 | -0.70(-1.31%) |
Jul 06, 2009 | 52.78 | 53.92 | 52.63 | 53.84 | 1,286,568 | +0.98(+1.85%) |
Jul 02, 2009 | 53.89 | 53.89 | 52.86 | 52.86 | 1,610,083 | -1.26(-2.33%) |
Jul 01, 2009 | 54.74 | 54.77 | 53.74 | 54.12 | 1,571,096 | -0.47(-0.86%) |
Jun 30, 2009 | 54.93 | 54.93 | 54.09 | 54.59 | 2,132,638 | -0.31(-0.56%) |
Jun 29, 2009 | 54.50 | 55.07 | 53.60 | 54.90 | 1,409,699 | +0.59(+1.09%) |
Jun 26, 2009 | 54.26 | 54.54 | 53.84 | 54.31 | 1,642,124 | +0.02(+0.04%) |
Jun 25, 2009 | 53.66 | 54.47 | 53.60 | 54.28 | 2,348,617 | +1.84(+3.52%) |
Jun 24, 2009 | 52.44 | 52.97 | 52.06 | 52.44 | 1,373,284 | +0.19(+0.37%) |
Jun 23, 2009 | 52.51 | 52.89 | 52.02 | 52.25 | 1,311,057 | +0.02(+0.03%) |
Jun 22, 2009 | 52.39 | 52.72 | 51.91 | 52.23 | 1,603,978 | -0.70(-1.33%) |
Jun 19, 2009 | 53.10 | 53.82 | 51.64 | 52.94 | 2,379,476 | -0.12(-0.23%) |
Jun 18, 2009 | 52.08 | 53.42 | 51.94 | 53.06 | 1,536,619 | +0.95(+1.82%) |
Jun 17, 2009 | 51.23 | 52.80 | 51.23 | 52.11 | 1,713,579 | +0.85(+1.66%) |
Jun 16, 2009 | 51.39 | 51.64 | 51.22 | 51.26 | 2,100,495 | -0.13(-0.25%) |
Jun 15, 2009 | 52.03 | 52.22 | 51.29 | 51.39 | 1,470,042 | -0.93(-1.78%) |
Jun 12, 2009 | 51.84 | 52.72 | 51.84 | 52.32 | 1,729,200 | +0.05(+0.10%) |
Jun 11, 2009 | 51.73 | 52.98 | 51.69 | 52.27 | 1,827,436 | +0.53(+1.02%) |
Jun 10, 2009 | 52.42 | 52.57 | 51.44 | 51.74 | 2,076,557 | -0.32(-0.62%) |
Jun 09, 2009 | 51.75 | 52.44 | 51.44 | 52.06 | 2,373,858 | +0.59(+1.15%) |
Jun 08, 2009 | 51.28 | 51.94 | 51.11 | 51.47 | 2,337,358 | -0.06(-0.12%) |
Jun 05, 2009 | 51.70 | 51.90 | 51.37 | 51.54 | 2,434,670 | -0.15(-0.30%) |
Jun 04, 2009 | 52.87 | 52.96 | 51.29 | 51.69 | 3,418,500 | -1.09(-2.06%) |
Jun 03, 2009 | 52.45 | 52.88 | 52.12 | 52.78 | 1,893,237 | +0.10(+0.19%) |
Jun 02, 2009 | 52.07 | 52.93 | 51.83 | 52.68 | 1,747,578 | +0.61(+1.18%) |