Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 45.85 | 46.24 | 45.51 | 45.86 | 3,450,531 | -0.54(-1.16%) |
Aug 28, 2009 | 47.90 | 47.90 | 46.16 | 46.40 | 6,288,375 | -1.71(-3.55%) |
Aug 27, 2009 | 47.50 | 48.11 | 47.17 | 48.11 | 4,085,306 | +1.44(+3.09%) |
Aug 26, 2009 | 46.03 | 46.89 | 45.51 | 46.67 | 2,318,129 | +0.20(+0.43%) |
Aug 25, 2009 | 45.34 | 46.50 | 45.31 | 46.47 | 3,334,224 | +1.72(+3.84%) |
Aug 24, 2009 | 45.30 | 45.55 | 44.53 | 44.75 | 2,097,848 | -0.45(-1.00%) |
Aug 21, 2009 | 45.27 | 45.43 | 44.93 | 45.20 | 2,697,756 | +0.31(+0.69%) |
Aug 20, 2009 | 44.63 | 45.00 | 44.35 | 44.89 | 2,502,774 | +0.52(+1.17%) |
Aug 19, 2009 | 43.50 | 44.67 | 43.37 | 44.37 | 2,343,227 | +0.36(+0.82%) |
Aug 18, 2009 | 43.98 | 44.12 | 43.58 | 44.01 | 1,640,814 | +0.34(+0.78%) |
Aug 17, 2009 | 43.55 | 43.83 | 43.16 | 43.67 | 2,172,995 | -1.15(-2.57%) |
Aug 14, 2009 | 44.55 | 44.82 | 43.81 | 44.82 | 1,950,171 | +0.39(+0.88%) |
Aug 13, 2009 | 44.25 | 44.72 | 43.96 | 44.43 | 1,679,481 | +0.63(+1.44%) |
Aug 12, 2009 | 43.88 | 44.59 | 43.57 | 43.80 | 2,060,851 | -0.25(-0.57%) |
Aug 11, 2009 | 45.15 | 45.30 | 43.93 | 44.05 | 3,259,049 | -1.42(-3.12%) |
Aug 10, 2009 | 46.19 | 46.29 | 45.28 | 45.47 | 2,302,080 | -0.83(-1.79%) |
Aug 07, 2009 | 46.30 | 46.99 | 46.07 | 46.30 | 1,994,550 | +0.60(+1.31%) |
Aug 06, 2009 | 47.64 | 47.65 | 45.70 | 45.70 | 3,304,815 | -1.94(-4.07%) |
Aug 05, 2009 | 46.65 | 48.00 | 46.64 | 47.64 | 5,026,261 | +0.74(+1.58%) |
Aug 04, 2009 | 46.35 | 46.90 | 45.53 | 46.90 | 4,032,631 | +0.98(+2.13%) |
Jul 31, 2009 | 45.60 | 46.51 | 45.59 | 45.92 | 2,129,888 | +0.12(+0.26%) |
Jul 30, 2009 | 45.90 | 45.93 | 45.23 | 45.80 | 2,220,970 | +0.79(+1.76%) |
Jul 29, 2009 | 44.91 | 45.62 | 44.73 | 45.01 | 3,071,096 | -0.19(-0.42%) |
Jul 28, 2009 | 45.60 | 46.30 | 45.00 | 45.20 | 2,821,489 | -0.90(-1.95%) |
Jul 27, 2009 | 45.00 | 46.39 | 45.33 | 46.10 | 3,834,547 | +0.77(+1.70%) |
Jul 24, 2009 | 43.88 | 45.45 | 43.37 | 45.33 | 4,645,176 | +1.51(+3.45%) |
Jul 23, 2009 | 42.97 | 43.94 | 42.85 | 43.82 | 3,306,421 | +0.87(+2.03%) |
Jul 22, 2009 | 42.70 | 43.50 | 42.68 | 42.95 | 2,557,791 | -0.05(-0.12%) |
Jul 21, 2009 | 43.45 | 43.45 | 42.72 | 43.00 | 2,314,364 | -0.15(-0.35%) |
Jul 20, 2009 | 43.22 | 43.52 | 42.82 | 43.15 | 1,512,807 | +0.15(+0.35%) |
Jul 17, 2009 | 43.11 | 43.15 | 42.65 | 43.00 | 1,385,763 | -0.05(-0.12%) |
Jul 16, 2009 | 43.07 | 43.40 | 42.90 | 43.05 | 1,474,447 | -0.26(-0.60%) |
Jul 15, 2009 | 42.60 | 43.52 | 42.55 | 43.31 | 2,494,646 | +1.17(+2.78%) |
Jul 14, 2009 | 41.90 | 42.29 | 41.45 | 42.14 | 2,468,651 | +0.65(+1.57%) |
Jul 13, 2009 | 40.73 | 41.49 | 40.67 | 41.49 | 2,460,604 | +1.02(+2.52%) |
Jul 10, 2009 | 40.00 | 40.61 | 39.65 | 40.47 | 2,109,812 | +0.25(+0.62%) |
Jul 09, 2009 | 40.40 | 40.50 | 39.60 | 40.22 | 2,316,240 | -0.01(-0.02%) |
Jul 08, 2009 | 40.90 | 41.56 | 39.62 | 40.23 | 3,622,502 | -1.16(-2.80%) |
Jul 07, 2009 | 42.66 | 42.98 | 41.32 | 41.39 | 2,705,877 | -1.31(-3.07%) |
Jul 06, 2009 | 42.90 | 43.29 | 42.31 | 42.70 | 2,015,697 | -0.70(-1.61%) |
Jul 03, 2009 | 42.80 | 43.48 | 42.70 | 43.40 | 1,300,991 | +0.17(+0.39%) |
Jul 02, 2009 | 43.42 | 43.87 | 42.92 | 43.23 | 5,096,770 | -0.19(-0.44%) |
Jun 30, 2009 | 44.25 | 44.50 | 43.10 | 43.42 | 3,583,443 | -0.82(-1.85%) |
Jun 29, 2009 | 43.38 | 44.30 | 43.20 | 44.24 | 2,448,007 | +1.24(+2.88%) |
Jun 26, 2009 | 41.55 | 43.28 | 41.40 | 43.00 | 3,977,580 | +1.19(+2.85%) |
Jun 25, 2009 | 40.59 | 41.81 | 41.11 | 41.81 | 3,055,079 | +1.08(+2.65%) |
Jun 24, 2009 | 40.80 | 41.27 | 40.47 | 40.73 | 3,257,899 | +0.26(+0.64%) |
Jun 23, 2009 | 40.80 | 41.07 | 40.21 | 40.47 | 3,384,564 | -0.33(-0.81%) |
Jun 22, 2009 | 40.65 | 41.30 | 40.55 | 40.80 | 3,823,264 | -0.50(-1.21%) |
Jun 19, 2009 | 40.55 | 41.30 | 40.30 | 41.30 | 4,931,929 | +1.00(+2.48%) |
Jun 18, 2009 | 39.28 | 40.30 | 39.01 | 40.30 | 4,084,997 | +1.03(+2.62%) |
Jun 17, 2009 | 39.45 | 40.06 | 39.26 | 39.27 | 3,075,570 | -0.40(-1.01%) |
Jun 16, 2009 | 40.30 | 40.40 | 39.45 | 39.67 | 1,916,929 | -0.36(-0.90%) |
Jun 15, 2009 | 40.45 | 40.45 | 39.65 | 40.03 | 1,782,065 | -0.61(-1.50%) |
Jun 12, 2009 | 40.50 | 40.91 | 40.19 | 40.64 | 2,029,401 | +0.10(+0.25%) |
Jun 11, 2009 | 40.07 | 40.64 | 40.02 | 40.54 | 2,036,802 | +0.14(+0.35%) |
Jun 10, 2009 | 40.62 | 40.62 | 39.78 | 40.40 | 2,854,400 | +0.14(+0.35%) |
Jun 09, 2009 | 40.63 | 40.69 | 39.98 | 40.26 | 2,205,495 | -0.21(-0.52%) |
Jun 08, 2009 | 39.60 | 40.47 | 39.82 | 40.47 | 2,128,897 | +0.32(+0.80%) |
Jun 05, 2009 | 40.00 | 40.19 | 39.60 | 40.15 | 2,931,100 | +0.39(+0.98%) |
Jun 04, 2009 | 38.80 | 39.88 | 38.80 | 39.76 | 3,540,225 | +1.06(+2.74%) |
Jun 03, 2009 | 39.34 | 39.48 | 38.70 | 38.70 | 2,509,910 | -1.15(-2.89%) |
Jun 02, 2009 | 39.24 | 39.85 | 39.03 | 39.85 | 2,777,778 | +0.62(+1.58%) |