Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 49.84 | 50.69 | 49.68 | 50.60 | 2,116,250 | +0.57(+1.14%) |
Aug 28, 2009 | 50.83 | 51.06 | 49.69 | 50.03 | 2,412,311 | -0.69(-1.35%) |
Aug 27, 2009 | 50.21 | 50.91 | 49.98 | 50.71 | 1,675,417 | +0.43(+0.85%) |
Aug 26, 2009 | 50.38 | 50.88 | 49.87 | 50.29 | 2,048,209 | -0.08(-0.16%) |
Aug 25, 2009 | 50.37 | 50.77 | 50.16 | 50.37 | 2,422,835 | +0.20(+0.41%) |
Aug 24, 2009 | 50.29 | 50.43 | 49.87 | 50.16 | 2,130,065 | +0.12(+0.23%) |
Aug 21, 2009 | 49.73 | 50.16 | 49.45 | 50.05 | 2,561,170 | +0.70(+1.42%) |
Aug 20, 2009 | 49.06 | 49.45 | 48.91 | 49.34 | 2,282,360 | +0.43(+0.87%) |
Aug 19, 2009 | 48.10 | 49.25 | 48.10 | 48.92 | 2,255,317 | +0.44(+0.92%) |
Aug 18, 2009 | 48.55 | 48.84 | 48.05 | 48.47 | 2,497,631 | -0.04(-0.07%) |
Aug 17, 2009 | 48.20 | 48.81 | 47.83 | 48.51 | 3,110,887 | -0.44(-0.89%) |
Aug 14, 2009 | 49.30 | 49.60 | 48.18 | 48.94 | 2,677,552 | -0.51(-1.03%) |
Aug 13, 2009 | 48.32 | 49.49 | 47.90 | 49.45 | 3,571,464 | +1.13(+2.34%) |
Aug 12, 2009 | 48.16 | 48.72 | 47.67 | 48.32 | 2,181,460 | +0.34(+0.70%) |
Aug 11, 2009 | 48.35 | 48.47 | 47.79 | 47.98 | 1,930,775 | -0.36(-0.75%) |
Aug 10, 2009 | 47.40 | 48.39 | 47.12 | 48.35 | 2,894,284 | +1.09(+2.30%) |
Aug 07, 2009 | 47.10 | 47.50 | 46.81 | 47.26 | 2,602,680 | +0.49(+1.05%) |
Aug 06, 2009 | 47.41 | 47.79 | 46.43 | 46.77 | 3,246,286 | -0.66(-1.39%) |
Aug 05, 2009 | 48.47 | 48.71 | 46.85 | 47.43 | 3,703,903 | -0.93(-1.93%) |
Aug 04, 2009 | 46.97 | 48.47 | 46.72 | 48.36 | 5,496,040 | +1.35(+2.88%) |
Aug 03, 2009 | 45.74 | 47.16 | 45.21 | 47.01 | 4,953,670 | +1.50(+3.28%) |
Jul 31, 2009 | 45.49 | 46.09 | 45.03 | 45.52 | 2,825,436 | +0.06(+0.14%) |
Jul 30, 2009 | 45.68 | 45.93 | 45.19 | 45.45 | 3,076,164 | +0.06(+0.14%) |
Jul 29, 2009 | 45.11 | 46.42 | 44.66 | 45.39 | 9,192,001 | +3.72(+8.93%) |
Jul 28, 2009 | 41.53 | 41.95 | 40.93 | 41.67 | 2,662,743 | +0.16(+0.39%) |
Jul 27, 2009 | 41.60 | 41.66 | 40.90 | 41.51 | 1,231,915 | -0.05(-0.13%) |
Jul 24, 2009 | 41.01 | 41.59 | 40.67 | 41.57 | 2,812 | +0.38(+0.93%) |
Jul 23, 2009 | 40.73 | 41.32 | 40.38 | 41.18 | 2,263,358 | +0.54(+1.34%) |
Jul 22, 2009 | 40.79 | 41.02 | 40.44 | 40.64 | 1,606,792 | -0.23(-0.57%) |
Jul 21, 2009 | 40.73 | 41.06 | 40.52 | 40.87 | 1,103,004 | +0.28(+0.68%) |
Jul 20, 2009 | 40.86 | 40.95 | 40.06 | 40.60 | 1,710,187 | -0.03(-0.07%) |
Jul 17, 2009 | 40.04 | 40.68 | 39.78 | 40.62 | 2,289,608 | +0.66(+1.65%) |
Jul 16, 2009 | 39.56 | 40.18 | 39.32 | 39.96 | 2,877,352 | +0.48(+1.22%) |
Jul 15, 2009 | 39.15 | 39.48 | 38.87 | 39.48 | 4,632,844 | +0.42(+1.07%) |
Jul 14, 2009 | 39.03 | 39.12 | 38.78 | 39.07 | 2,758,533 | +0.00(+0.00%) |
Jul 13, 2009 | 38.82 | 39.47 | 38.80 | 39.07 | 2,664,917 | +0.60(+1.55%) |
Jul 10, 2009 | 38.74 | 39.29 | 38.28 | 38.47 | 1,587,231 | -0.37(-0.96%) |
Jul 09, 2009 | 39.07 | 39.33 | 38.61 | 38.84 | 2,245,247 | -0.05(-0.14%) |
Jul 08, 2009 | 39.58 | 39.83 | 38.52 | 38.90 | 3,639,209 | -0.64(-1.62%) |
Jul 07, 2009 | 39.31 | 40.03 | 38.98 | 39.54 | 6,411,310 | +0.81(+2.09%) |
Jul 06, 2009 | 38.18 | 39.04 | 38.09 | 38.73 | 3,221,494 | +0.36(+0.93%) |
Jul 02, 2009 | 38.78 | 39.18 | 37.92 | 38.37 | 3,055,070 | -0.81(-2.07%) |
Jul 01, 2009 | 39.25 | 39.37 | 38.89 | 39.18 | 3,842,430 | +0.03(+0.07%) |
Jun 30, 2009 | 39.52 | 39.79 | 38.89 | 39.15 | 2,056,293 | -0.42(-1.06%) |
Jun 29, 2009 | 39.98 | 39.98 | 39.03 | 39.57 | 2,278,672 | -0.18(-0.45%) |
Jun 26, 2009 | 39.79 | 39.98 | 39.28 | 39.75 | 2,566,758 | -0.09(-0.22%) |
Jun 25, 2009 | 39.57 | 40.28 | 39.51 | 39.84 | 3,160,520 | +0.87(+2.24%) |
Jun 24, 2009 | 38.80 | 39.15 | 38.36 | 38.97 | 2,408,115 | +0.36(+0.95%) |
Jun 23, 2009 | 38.63 | 38.79 | 38.21 | 38.60 | 2,378,333 | -0.10(-0.25%) |
Jun 22, 2009 | 39.31 | 39.63 | 38.60 | 38.70 | 4,039,019 | -1.00(-2.51%) |
Jun 19, 2009 | 39.60 | 40.04 | 39.38 | 39.70 | 4,266,913 | +0.54(+1.39%) |
Jun 18, 2009 | 38.34 | 39.31 | 38.04 | 39.15 | 3,337,779 | +0.79(+2.06%) |
Jun 17, 2009 | 37.16 | 38.66 | 37.04 | 38.36 | 3,442,903 | +1.16(+3.11%) |
Jun 16, 2009 | 37.11 | 37.80 | 36.71 | 37.21 | 2,147,142 | +0.27(+0.72%) |
Jun 15, 2009 | 37.84 | 37.91 | 36.89 | 36.94 | 2,754,068 | -1.31(-3.42%) |
Jun 12, 2009 | 38.20 | 38.41 | 37.59 | 38.25 | 2,789,535 | -0.06(-0.16%) |
Jun 11, 2009 | 37.85 | 38.77 | 37.67 | 38.31 | 3,973,492 | +0.64(+1.70%) |
Jun 10, 2009 | 37.16 | 37.78 | 36.93 | 37.67 | 4,618,570 | +0.83(+2.25%) |
Jun 09, 2009 | 37.06 | 37.06 | 36.23 | 36.84 | 2,992,575 | -0.01(-0.02%) |
Jun 08, 2009 | 36.42 | 37.22 | 36.24 | 36.85 | 3,048,871 | -0.19(-0.50%) |
Jun 05, 2009 | 36.14 | 37.21 | 36.00 | 37.04 | 3,319,041 | +0.89(+2.46%) |
Jun 04, 2009 | 36.03 | 36.32 | 35.34 | 36.15 | 3,089,540 | +0.28(+0.79%) |
Jun 03, 2009 | 36.17 | 36.32 | 35.35 | 35.86 | 5,685,996 | -0.91(-2.47%) |
Jun 02, 2009 | 37.26 | 37.32 | 36.17 | 36.77 | 4,968,294 | -0.48(-1.29%) |