Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 58.92 | 59.28 | 58.18 | 58.48 | 1,021,520 | -0.56(-0.95%) |
Aug 28, 2009 | 59.50 | 59.50 | 58.78 | 59.04 | 962,933 | -0.24(-0.41%) |
Aug 27, 2009 | 59.33 | 59.58 | 58.82 | 59.28 | 690,121 | +0.00(+0.00%) |
Aug 26, 2009 | 59.13 | 59.74 | 58.88 | 59.28 | 1,330,518 | +0.22(+0.37%) |
Aug 25, 2009 | 58.72 | 59.39 | 58.43 | 59.07 | 887,986 | +0.52(+0.89%) |
Aug 24, 2009 | 58.81 | 58.81 | 58.29 | 58.55 | 590,440 | +0.03(+0.04%) |
Aug 21, 2009 | 58.40 | 58.65 | 57.87 | 58.52 | 993,297 | +0.35(+0.60%) |
Aug 20, 2009 | 57.78 | 58.27 | 57.37 | 58.17 | 686,577 | +0.43(+0.74%) |
Aug 19, 2009 | 56.78 | 57.75 | 56.78 | 57.74 | 1,160,298 | +0.38(+0.66%) |
Aug 18, 2009 | 57.88 | 58.04 | 57.00 | 57.37 | 740,199 | -0.26(-0.46%) |
Aug 17, 2009 | 57.11 | 58.29 | 57.10 | 57.63 | 1,027,102 | +0.35(+0.60%) |
Aug 14, 2009 | 57.52 | 58.01 | 56.78 | 57.28 | 713,029 | -0.33(-0.57%) |
Aug 13, 2009 | 57.50 | 57.67 | 56.82 | 57.61 | 893,722 | +0.20(+0.35%) |
Aug 12, 2009 | 56.77 | 57.81 | 56.49 | 57.41 | 1,100,843 | +0.34(+0.59%) |
Aug 11, 2009 | 56.51 | 57.24 | 56.45 | 57.07 | 1,468,894 | +0.31(+0.55%) |
Aug 10, 2009 | 56.32 | 56.76 | 56.02 | 56.76 | 933,892 | +0.38(+0.67%) |
Aug 07, 2009 | 55.95 | 56.63 | 55.95 | 56.39 | 1,094,530 | +0.54(+0.96%) |
Aug 06, 2009 | 55.96 | 55.97 | 55.32 | 55.85 | 868,204 | -0.12(-0.21%) |
Aug 05, 2009 | 56.65 | 56.84 | 55.90 | 55.97 | 940,521 | -0.87(-1.53%) |
Aug 04, 2009 | 56.49 | 57.01 | 56.29 | 56.84 | 895,494 | +0.19(+0.34%) |
Aug 03, 2009 | 56.75 | 56.80 | 55.80 | 56.65 | 1,408,345 | +0.34(+0.61%) |
Jul 31, 2009 | 56.52 | 57.04 | 56.05 | 56.30 | 1,672,670 | -0.18(-0.33%) |
Jul 30, 2009 | 57.54 | 57.62 | 56.34 | 56.49 | 1,479,121 | -0.40(-0.71%) |
Jul 29, 2009 | 55.99 | 57.49 | 55.88 | 56.89 | 3,956,308 | +1.36(+2.44%) |
Jul 28, 2009 | 57.24 | 57.83 | 54.58 | 55.53 | 5,838,813 | -1.56(-2.73%) |
Jul 27, 2009 | 57.59 | 57.59 | 56.72 | 57.09 | 1,455,034 | -0.39(-0.67%) |
Jul 24, 2009 | 57.19 | 57.63 | 56.93 | 57.47 | 858,234 | +0.19(+0.34%) |
Jul 23, 2009 | 56.95 | 57.80 | 56.29 | 57.28 | 1,951,946 | +0.46(+0.81%) |
Jul 22, 2009 | 56.47 | 57.07 | 56.47 | 56.82 | 1,250,625 | +0.00(+0.00%) |
Jul 21, 2009 | 56.43 | 57.00 | 56.17 | 56.82 | 2,072,778 | +0.85(+1.53%) |
Jul 20, 2009 | 56.25 | 56.25 | 55.47 | 55.97 | 1,287,396 | -0.15(-0.27%) |
Jul 17, 2009 | 56.20 | 56.43 | 55.68 | 56.12 | 1,667,030 | -0.31(-0.55%) |
Jul 16, 2009 | 56.28 | 56.72 | 55.73 | 56.43 | 1,225,580 | +0.16(+0.28%) |
Jul 15, 2009 | 56.14 | 56.35 | 55.72 | 56.27 | 1,904,541 | +0.34(+0.61%) |
Jul 14, 2009 | 56.11 | 56.46 | 55.48 | 55.92 | 1,310,040 | -0.22(-0.39%) |
Jul 13, 2009 | 55.47 | 56.27 | 55.43 | 56.14 | 926,499 | +0.62(+1.12%) |
Jul 10, 2009 | 56.34 | 56.49 | 55.21 | 55.52 | 1,287,146 | -0.94(-1.66%) |
Jul 09, 2009 | 56.98 | 56.98 | 55.61 | 56.46 | 1,146,188 | -0.17(-0.30%) |
Jul 08, 2009 | 57.03 | 57.11 | 55.83 | 56.63 | 1,863,519 | -0.14(-0.25%) |
Jul 07, 2009 | 56.33 | 57.06 | 56.32 | 56.77 | 2,469,046 | +0.33(+0.58%) |
Jul 06, 2009 | 55.46 | 56.50 | 55.34 | 56.44 | 1,472,531 | +0.54(+0.97%) |
Jul 02, 2009 | 56.21 | 56.62 | 55.05 | 55.90 | 1,499,773 | -0.79(-1.39%) |
Jul 01, 2009 | 56.98 | 57.21 | 56.32 | 56.69 | 1,227,731 | -0.12(-0.21%) |
Jun 30, 2009 | 56.15 | 57.06 | 56.15 | 56.80 | 1,812,560 | +0.45(+0.80%) |
Jun 29, 2009 | 56.23 | 56.49 | 55.41 | 56.35 | 1,778,491 | +0.18(+0.33%) |
Jun 26, 2009 | 56.39 | 56.67 | 55.65 | 56.17 | 1,288,833 | -0.27(-0.48%) |
Jun 25, 2009 | 55.72 | 56.78 | 55.68 | 56.44 | 2,345,839 | +0.96(+1.74%) |
Jun 24, 2009 | 55.04 | 55.47 | 54.52 | 55.47 | 1,855,949 | +0.63(+1.15%) |
Jun 23, 2009 | 55.22 | 55.35 | 54.17 | 54.84 | 1,775,978 | -0.22(-0.40%) |
Jun 22, 2009 | 55.52 | 55.52 | 54.72 | 55.06 | 1,830,614 | -0.88(-1.57%) |
Jun 19, 2009 | 55.97 | 56.59 | 55.30 | 55.94 | 2,011,952 | -0.10(-0.18%) |
Jun 18, 2009 | 54.47 | 56.18 | 54.41 | 56.04 | 2,474,256 | +1.59(+2.92%) |
Jun 17, 2009 | 52.39 | 54.53 | 51.87 | 54.45 | 3,091,278 | +2.07(+3.95%) |
Jun 16, 2009 | 52.12 | 52.75 | 51.74 | 52.38 | 2,280,890 | +0.89(+1.73%) |
Jun 15, 2009 | 51.87 | 52.24 | 51.21 | 51.49 | 2,358,784 | -0.77(-1.47%) |
Jun 12, 2009 | 50.78 | 52.28 | 50.68 | 52.25 | 2,369,831 | +1.11(+2.16%) |
Jun 11, 2009 | 50.75 | 51.41 | 50.54 | 51.15 | 1,665,102 | +0.67(+1.33%) |
Jun 10, 2009 | 50.99 | 51.07 | 50.08 | 50.48 | 1,459,135 | -0.21(-0.41%) |
Jun 09, 2009 | 51.27 | 51.45 | 50.34 | 50.69 | 1,041,338 | -0.31(-0.61%) |
Jun 08, 2009 | 50.88 | 51.32 | 50.85 | 51.00 | 982,371 | -0.33(-0.64%) |
Jun 05, 2009 | 51.73 | 52.08 | 51.17 | 51.32 | 1,678,860 | -0.28(-0.55%) |
Jun 04, 2009 | 51.44 | 51.64 | 51.04 | 51.61 | 1,794,499 | +0.16(+0.31%) |
Jun 03, 2009 | 51.56 | 51.90 | 51.18 | 51.45 | 1,666,892 | -0.37(-0.71%) |
Jun 02, 2009 | 51.66 | 52.37 | 51.29 | 51.82 | 1,935,829 | -0.05(-0.10%) |