Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 49.98 | 50.80 | 49.85 | 50.80 | 5,327 | -0.20(-0.39%) |
Aug 28, 2009 | 51.80 | 51.81 | 51.00 | 51.00 | 4,811 | -0.20(-0.39%) |
Aug 27, 2009 | 50.06 | 51.20 | 50.06 | 51.20 | 7,236 | +0.70(+1.39%) |
Aug 26, 2009 | 50.85 | 51.10 | 50.50 | 50.50 | 312,483 | -1.25(-2.42%) |
Aug 25, 2009 | 52.14 | 52.14 | 51.70 | 51.75 | 11,922 | +0.35(+0.68%) |
Aug 24, 2009 | 51.86 | 52.45 | 51.40 | 51.40 | 57,214 | +0.30(+0.59%) |
Aug 21, 2009 | 50.58 | 51.20 | 50.43 | 51.10 | 35,053 | +1.70(+3.44%) |
Aug 20, 2009 | 49.11 | 49.40 | 49.11 | 49.40 | 8,322 | +0.30(+0.61%) |
Aug 19, 2009 | 48.04 | 49.21 | 48.04 | 49.10 | 13,105 | -0.15(-0.30%) |
Aug 18, 2009 | 48.64 | 49.25 | 48.64 | 49.25 | 10,986 | +2.05(+4.34%) |
Aug 17, 2009 | 47.66 | 47.79 | 47.20 | 47.20 | 383,720 | -2.55(-5.13%) |
Aug 14, 2009 | 49.97 | 49.97 | 49.75 | 49.75 | 1,327 | -0.75(-1.49%) |
Aug 13, 2009 | 50.29 | 50.73 | 49.97 | 50.50 | 22,458 | +1.65(+3.38%) |
Aug 12, 2009 | 48.13 | 48.85 | 48.13 | 48.85 | 14,098 | +1.55(+3.28%) |
Aug 11, 2009 | 48.13 | 48.13 | 47.30 | 47.30 | 4,316 | -0.95(-1.97%) |
Aug 10, 2009 | 48.82 | 48.89 | 48.25 | 48.25 | 4,411 | -0.25(-0.52%) |
Aug 07, 2009 | 47.74 | 49.74 | 48.50 | 48.50 | 31,314 | -1.00(-2.02%) |
Aug 06, 2009 | 50.63 | 50.79 | 49.50 | 49.50 | 14,312 | -0.15(-0.30%) |
Aug 05, 2009 | 49.60 | 49.65 | 49.00 | 49.65 | 4,228 | -0.10(-0.20%) |
Aug 04, 2009 | 49.55 | 50.35 | 48.75 | 49.75 | 53,008 | +0.84(+1.71%) |
Aug 03, 2009 | 48.46 | 49.04 | 48.24 | 48.91 | 71,573 | +1.66(+3.52%) |
Jul 31, 2009 | 46.88 | 47.25 | 46.66 | 47.25 | 17,414 | +1.40(+3.05%) |
Jul 30, 2009 | 45.71 | 46.05 | 45.71 | 45.85 | 3,171 | +1.55(+3.50%) |
Jul 29, 2009 | 45.55 | 45.55 | 44.30 | 44.30 | 49,056 | -1.13(-2.49%) |
Jul 28, 2009 | 44.95 | 45.43 | 44.95 | 45.43 | 16,111 | -1.17(-2.51%) |
Jul 27, 2009 | 47.27 | 47.27 | 46.60 | 46.60 | 6,097 | -1.65(-3.42%) |
Jul 24, 2009 | 48.53 | 48.59 | 47.53 | 48.25 | 37,011 | +0.15(+0.31%) |
Jul 23, 2009 | 47.65 | 48.50 | 47.61 | 48.10 | 12,300 | +2.40(+5.25%) |
Jul 22, 2009 | 46.14 | 46.14 | 45.70 | 45.70 | 365 | -0.70(-1.51%) |
Jul 21, 2009 | 47.84 | 47.84 | 46.40 | 46.40 | 40,013 | -1.60(-3.33%) |
Jul 20, 2009 | 48.66 | 48.66 | 48.00 | 48.00 | 2,161 | +1.58(+3.40%) |
Jul 17, 2009 | 46.58 | 46.81 | 46.42 | 46.42 | 96,551 | -1.08(-2.27%) |
Jul 16, 2009 | 46.83 | 47.50 | 46.80 | 47.50 | 3,410 | +0.25(+0.53%) |
Jul 15, 2009 | 46.67 | 47.25 | 46.67 | 47.25 | 14,977 | +2.25(+5.00%) |
Jul 14, 2009 | 45.26 | 45.26 | 45.00 | 45.00 | 344 | -0.25(-0.55%) |
Jul 13, 2009 | 44.67 | 45.50 | 44.38 | 45.25 | 4,626 | +1.65(+3.78%) |
Jul 10, 2009 | 43.62 | 43.70 | 43.60 | 43.60 | 28,071 | -0.90(-2.02%) |
Jul 09, 2009 | 44.10 | 44.50 | 44.10 | 44.50 | 1,478 | +2.00(+4.71%) |
Jul 08, 2009 | 43.43 | 43.57 | 42.50 | 42.50 | 1,658 | -0.90(-2.07%) |
Jul 07, 2009 | 44.54 | 44.54 | 43.40 | 43.40 | 3,457 | -0.10(-0.23%) |
Jul 06, 2009 | 43.22 | 43.58 | 43.22 | 43.50 | 14,224 | -0.25(-0.57%) |
Jul 02, 2009 | 44.50 | 44.50 | 43.75 | 43.75 | 49,272 | -2.35(-5.10%) |
Jul 01, 2009 | 45.84 | 46.30 | 45.84 | 46.10 | 7,586 | +0.95(+2.10%) |
Jun 30, 2009 | 45.81 | 45.83 | 45.15 | 45.15 | 5,686 | -0.25(-0.55%) |
Jun 29, 2009 | 45.18 | 45.58 | 45.06 | 45.40 | 7,346 | +0.75(+1.68%) |
Jun 26, 2009 | 44.44 | 44.65 | 44.00 | 44.65 | 483,002 | +1.75(+4.08%) |
Jun 25, 2009 | 42.26 | 42.90 | 42.26 | 42.90 | 2,226,724 | -1.32(-2.99%) |
Jun 24, 2009 | 43.96 | 44.22 | 43.95 | 44.22 | 1,248 | +1.92(+4.54%) |
Jun 23, 2009 | 42.50 | 42.56 | 42.22 | 42.30 | 3,735 | -0.71(-1.66%) |
Jun 22, 2009 | 43.45 | 43.45 | 43.01 | 43.01 | 8,334 | -1.34(-3.01%) |
Jun 19, 2009 | 44.81 | 45.09 | 44.25 | 44.35 | 3,846 | -0.40(-0.89%) |
Jun 18, 2009 | 43.20 | 44.90 | 43.11 | 44.75 | 13,918 | +2.49(+5.90%) |
Jun 17, 2009 | 43.26 | 43.26 | 41.89 | 42.26 | 3,571 | -1.34(-3.08%) |
Jun 16, 2009 | 44.08 | 44.50 | 43.60 | 43.60 | 10,016 | +0.10(+0.23%) |
Jun 15, 2009 | 45.35 | 45.35 | 43.30 | 43.50 | 88,967 | -2.85(-6.15%) |
Jun 12, 2009 | 46.28 | 46.50 | 46.16 | 46.35 | 10,439 | -0.40(-0.86%) |
Jun 11, 2009 | 47.33 | 47.59 | 46.75 | 46.75 | 24,128 | +1.15(+2.52%) |
Jun 10, 2009 | 47.20 | 47.20 | 45.60 | 45.60 | 58,862 | -0.40(-0.87%) |
Jun 09, 2009 | 46.24 | 46.24 | 45.62 | 46.00 | 106,970 | +1.00(+2.22%) |
Jun 08, 2009 | 45.08 | 45.10 | 44.50 | 45.00 | 9,988 | -0.25(-0.55%) |
Jun 05, 2009 | 47.50 | 47.57 | 45.25 | 45.25 | 252,761 | -1.35(-2.90%) |
Jun 04, 2009 | 45.45 | 46.60 | 45.45 | 46.60 | 119,621 | +2.60(+5.91%) |
Jun 03, 2009 | 45.32 | 45.36 | 44.00 | 44.00 | 983,802 | -2.00(-4.35%) |
Jun 02, 2009 | 45.31 | 46.25 | 45.13 | 46.00 | 139,528 | +0.50(+1.10%) |