Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 59.50 | 59.71 | 58.76 | 59.12 | 2,118,009 | -0.99(-1.65%) |
Aug 28, 2009 | 59.49 | 60.46 | 59.24 | 60.10 | 3,831,292 | +1.14(+1.94%) |
Aug 27, 2009 | 58.39 | 59.26 | 57.09 | 58.96 | 3,236,752 | +0.66(+1.14%) |
Aug 26, 2009 | 58.70 | 59.09 | 57.98 | 58.30 | 2,392,528 | -0.43(-0.73%) |
Aug 25, 2009 | 58.85 | 59.62 | 58.59 | 58.73 | 3,161,128 | +0.36(+0.62%) |
Aug 24, 2009 | 58.50 | 59.17 | 58.19 | 58.37 | 2,124,783 | -0.03(-0.04%) |
Aug 21, 2009 | 57.39 | 58.63 | 57.03 | 58.39 | 3,448,398 | +1.52(+2.68%) |
Aug 20, 2009 | 56.29 | 57.12 | 56.21 | 56.87 | 1,991,173 | +0.39(+0.69%) |
Aug 19, 2009 | 56.10 | 56.83 | 55.24 | 56.48 | 2,402,121 | -0.10(-0.18%) |
Aug 18, 2009 | 55.30 | 56.78 | 55.21 | 56.59 | 3,137,822 | +1.17(+2.11%) |
Aug 17, 2009 | 56.22 | 56.22 | 54.67 | 55.42 | 2,738,067 | -1.38(-2.42%) |
Aug 14, 2009 | 57.46 | 57.76 | 55.91 | 56.79 | 2,127,491 | -0.77(-1.35%) |
Aug 13, 2009 | 57.95 | 57.95 | 56.59 | 57.57 | 2,454,387 | +0.46(+0.80%) |
Aug 12, 2009 | 56.78 | 57.81 | 56.38 | 57.11 | 2,846,104 | +0.35(+0.62%) |
Aug 11, 2009 | 57.37 | 57.64 | 56.47 | 56.76 | 3,713,606 | -0.99(-1.71%) |
Aug 10, 2009 | 57.35 | 58.37 | 57.35 | 57.75 | 3,185,844 | -0.64(-1.09%) |
Aug 07, 2009 | 57.82 | 59.17 | 57.58 | 58.38 | 5,613,649 | +1.28(+2.24%) |
Aug 06, 2009 | 58.32 | 58.32 | 56.93 | 57.10 | 3,727,993 | -0.87(-1.50%) |
Aug 05, 2009 | 58.97 | 59.21 | 57.55 | 57.97 | 3,971,430 | -0.91(-1.55%) |
Aug 04, 2009 | 58.94 | 59.20 | 58.35 | 58.88 | 3,614,125 | -0.37(-0.62%) |
Aug 03, 2009 | 58.81 | 59.69 | 58.08 | 59.25 | 3,023,062 | +0.89(+1.52%) |
Jul 31, 2009 | 57.97 | 58.93 | 57.73 | 58.37 | 2,945,522 | +0.40(+0.68%) |
Jul 30, 2009 | 57.25 | 59.03 | 56.83 | 57.97 | 4,068,477 | +1.40(+2.48%) |
Jul 29, 2009 | 56.05 | 57.36 | 55.61 | 56.57 | 2,993,468 | +0.12(+0.21%) |
Jul 28, 2009 | 56.72 | 57.40 | 56.01 | 56.45 | 3,386,867 | -0.46(-0.80%) |
Jul 27, 2009 | 56.35 | 57.33 | 55.49 | 56.90 | 3,499,880 | +1.00(+1.79%) |
Jul 24, 2009 | 54.80 | 55.92 | 54.60 | 55.91 | 3,905,436 | +0.64(+1.15%) |
Jul 23, 2009 | 52.73 | 55.63 | 52.48 | 55.27 | 5,327,941 | +2.10(+3.95%) |
Jul 22, 2009 | 51.49 | 53.53 | 51.21 | 53.17 | 3,448,078 | +1.14(+2.20%) |
Jul 21, 2009 | 53.34 | 53.45 | 51.29 | 52.03 | 3,955,971 | -1.05(-1.98%) |
Jul 20, 2009 | 52.20 | 53.16 | 51.85 | 53.08 | 3,752,125 | +1.05(+2.02%) |
Jul 17, 2009 | 52.76 | 53.54 | 51.77 | 52.03 | 6,350,074 | -1.14(-2.14%) |
Jul 16, 2009 | 49.16 | 53.78 | 49.10 | 53.16 | 11,355,175 | +3.81(+7.72%) |
Jul 15, 2009 | 48.45 | 49.42 | 48.23 | 49.35 | 5,448,822 | +1.57(+3.28%) |
Jul 14, 2009 | 47.98 | 48.26 | 46.97 | 47.78 | 2,611,973 | -0.22(-0.47%) |
Jul 13, 2009 | 47.02 | 48.01 | 47.00 | 48.01 | 3,020,394 | +0.79(+1.68%) |
Jul 10, 2009 | 46.18 | 47.49 | 46.18 | 47.22 | 2,729,981 | +0.82(+1.76%) |
Jul 09, 2009 | 46.11 | 46.89 | 45.91 | 46.40 | 2,821,246 | +0.49(+1.07%) |
Jul 08, 2009 | 47.14 | 48.10 | 45.24 | 45.91 | 6,310,598 | -0.83(-1.77%) |
Jul 07, 2009 | 48.12 | 48.12 | 46.73 | 46.73 | 3,265,365 | -1.48(-3.07%) |
Jul 06, 2009 | 46.56 | 48.30 | 46.44 | 48.21 | 5,978,055 | +1.48(+3.17%) |
Jul 02, 2009 | 47.45 | 47.79 | 46.52 | 46.73 | 3,592,374 | -1.60(-3.31%) |
Jul 01, 2009 | 48.02 | 49.20 | 47.97 | 48.34 | 2,686,124 | +0.48(+1.01%) |
Jun 30, 2009 | 48.98 | 49.00 | 47.42 | 47.85 | 4,820,665 | -0.01(-0.02%) |
Jun 29, 2009 | 47.79 | 48.42 | 47.10 | 47.86 | 2,921,396 | +0.19(+0.40%) |
Jun 26, 2009 | 47.85 | 48.27 | 47.37 | 47.67 | 3,840,599 | -0.76(-1.56%) |
Jun 25, 2009 | 46.90 | 48.51 | 46.72 | 48.43 | 7,478,451 | +2.93(+6.43%) |
Jun 24, 2009 | 44.02 | 46.48 | 43.71 | 45.50 | 7,603,722 | +1.84(+4.22%) |
Jun 23, 2009 | 44.15 | 44.74 | 43.49 | 43.66 | 5,569,882 | +0.60(+1.40%) |
Jun 22, 2009 | 43.52 | 44.09 | 42.90 | 43.06 | 5,142,067 | -1.20(-2.72%) |
Jun 19, 2009 | 45.00 | 45.23 | 43.88 | 44.27 | 3,479,327 | -0.44(-0.98%) |
Jun 18, 2009 | 44.42 | 45.02 | 43.53 | 44.70 | 4,811,923 | +1.08(+2.49%) |
Jun 17, 2009 | 43.26 | 44.48 | 42.81 | 43.62 | 10,600,083 | -0.62(-1.40%) |
Jun 16, 2009 | 44.65 | 45.83 | 43.65 | 44.24 | 5,820,529 | -0.51(-1.13%) |
Jun 15, 2009 | 46.19 | 46.39 | 44.51 | 44.75 | 4,721,608 | -2.05(-4.38%) |
Jun 12, 2009 | 47.97 | 48.37 | 46.14 | 46.80 | 4,468,261 | -1.52(-3.15%) |
Jun 11, 2009 | 48.91 | 49.51 | 48.18 | 48.32 | 4,090,783 | -0.94(-1.90%) |
Jun 10, 2009 | 50.27 | 50.27 | 48.21 | 49.26 | 2,881,685 | +0.16(+0.33%) |
Jun 09, 2009 | 48.45 | 49.53 | 48.27 | 49.09 | 2,625,995 | +0.52(+1.06%) |
Jun 08, 2009 | 48.34 | 48.95 | 47.90 | 48.58 | 2,895,251 | -0.56(-1.14%) |
Jun 05, 2009 | 49.66 | 50.66 | 48.94 | 49.14 | 4,432,224 | +0.09(+0.19%) |
Jun 04, 2009 | 48.52 | 49.08 | 47.91 | 49.04 | 2,216,626 | +0.60(+1.24%) |
Jun 03, 2009 | 49.25 | 49.40 | 47.92 | 48.44 | 3,113,358 | -1.16(-2.34%) |
Jun 02, 2009 | 49.89 | 51.09 | 49.20 | 49.60 | 2,709,999 | -0.20(-0.40%) |