Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 55.01 | 55.07 | 54.13 | 54.66 | 1,982,777 | -0.15(-0.27%) |
Sep 29, 2009 | 55.42 | 55.43 | 54.72 | 54.81 | 2,701,450 | -0.79(-1.42%) |
Sep 28, 2009 | 54.75 | 55.72 | 54.52 | 55.60 | 1,519,954 | +0.84(+1.53%) |
Sep 25, 2009 | 55.09 | 55.39 | 54.57 | 54.76 | 1,425,220 | -0.23(-0.42%) |
Sep 24, 2009 | 55.36 | 55.68 | 54.84 | 54.99 | 1,438,192 | -0.37(-0.66%) |
Sep 23, 2009 | 55.23 | 56.23 | 54.80 | 55.36 | 1,764,250 | -0.16(-0.28%) |
Sep 22, 2009 | 53.21 | 56.98 | 52.96 | 55.52 | 8,321,999 | +2.08(+3.89%) |
Sep 21, 2009 | 52.60 | 53.59 | 52.15 | 53.44 | 2,513,732 | +0.61(+1.15%) |
Sep 18, 2009 | 53.16 | 53.86 | 52.77 | 52.83 | 2,558,217 | -0.20(-0.38%) |
Sep 17, 2009 | 54.59 | 54.69 | 51.63 | 53.03 | 6,851,228 | -2.54(-4.57%) |
Sep 16, 2009 | 55.91 | 55.93 | 54.22 | 55.56 | 5,088,251 | -1.36(-2.40%) |
Sep 15, 2009 | 57.54 | 57.69 | 56.93 | 56.93 | 1,510,269 | -0.77(-1.33%) |
Sep 14, 2009 | 57.59 | 58.03 | 57.42 | 57.69 | 1,194,686 | +0.10(+0.17%) |
Sep 11, 2009 | 57.28 | 57.89 | 57.10 | 57.59 | 1,121,960 | +0.36(+0.62%) |
Sep 10, 2009 | 56.85 | 57.26 | 56.41 | 57.24 | 1,050,880 | +0.29(+0.51%) |
Sep 09, 2009 | 56.90 | 57.21 | 56.21 | 56.95 | 2,082,251 | +0.05(+0.09%) |
Sep 08, 2009 | 57.95 | 58.04 | 56.65 | 56.90 | 1,473,994 | -0.92(-1.60%) |
Sep 04, 2009 | 57.39 | 58.10 | 57.21 | 57.82 | 890,890 | +0.34(+0.59%) |
Sep 03, 2009 | 57.27 | 58.51 | 56.80 | 57.48 | 2,352,433 | +0.18(+0.32%) |
Sep 02, 2009 | 57.02 | 57.66 | 56.90 | 57.30 | 1,513,582 | +0.11(+0.19%) |
Sep 01, 2009 | 57.26 | 57.69 | 56.46 | 57.19 | 2,134,090 | -0.87(-1.50%) |
Aug 31, 2009 | 58.50 | 58.86 | 57.76 | 58.06 | 1,028,900 | -0.56(-0.95%) |
Aug 28, 2009 | 59.08 | 59.08 | 58.36 | 58.62 | 969,890 | -0.24(-0.41%) |
Aug 27, 2009 | 58.90 | 59.15 | 58.40 | 58.86 | 695,106 | +0.00(+0.00%) |
Aug 26, 2009 | 58.70 | 59.31 | 58.46 | 58.86 | 1,340,130 | +0.22(+0.37%) |
Aug 25, 2009 | 58.30 | 58.97 | 58.01 | 58.64 | 894,401 | +0.52(+0.89%) |
Aug 24, 2009 | 58.39 | 58.39 | 57.87 | 58.13 | 594,706 | +0.02(+0.04%) |
Aug 21, 2009 | 57.99 | 58.23 | 57.45 | 58.10 | 1,000,473 | +0.35(+0.60%) |
Aug 20, 2009 | 57.37 | 57.85 | 56.95 | 57.75 | 691,538 | +0.42(+0.74%) |
Aug 19, 2009 | 56.37 | 57.34 | 56.37 | 57.33 | 1,168,680 | +0.37(+0.66%) |
Aug 18, 2009 | 57.46 | 57.62 | 56.59 | 56.95 | 745,547 | -0.26(-0.46%) |
Aug 17, 2009 | 56.70 | 57.87 | 56.69 | 57.22 | 1,034,522 | +0.34(+0.61%) |
Aug 14, 2009 | 57.11 | 57.59 | 56.37 | 56.87 | 718,180 | -0.32(-0.57%) |
Aug 13, 2009 | 57.09 | 57.25 | 56.41 | 57.20 | 900,179 | +0.20(+0.35%) |
Aug 12, 2009 | 56.36 | 57.40 | 56.08 | 57.00 | 1,108,796 | +0.33(+0.59%) |
Aug 11, 2009 | 56.11 | 56.83 | 56.05 | 56.66 | 1,479,506 | +0.31(+0.55%) |
Aug 10, 2009 | 55.91 | 56.36 | 55.61 | 56.36 | 940,639 | +0.37(+0.67%) |
Aug 07, 2009 | 55.55 | 56.22 | 55.55 | 55.98 | 1,102,437 | +0.53(+0.96%) |
Aug 06, 2009 | 55.56 | 55.56 | 54.92 | 55.45 | 874,476 | -0.12(-0.21%) |
Aug 05, 2009 | 56.24 | 56.43 | 55.50 | 55.56 | 947,316 | -0.87(-1.53%) |
Aug 04, 2009 | 56.08 | 56.60 | 55.89 | 56.43 | 901,964 | +0.19(+0.34%) |
Aug 03, 2009 | 56.35 | 56.39 | 55.40 | 56.24 | 1,418,520 | +0.34(+0.61%) |
Jul 31, 2009 | 56.11 | 56.63 | 55.65 | 55.90 | 1,684,754 | -0.18(-0.33%) |
Jul 30, 2009 | 57.13 | 57.20 | 55.94 | 56.08 | 1,489,806 | -0.40(-0.71%) |
Jul 29, 2009 | 55.59 | 57.08 | 55.48 | 56.48 | 3,984,890 | +1.35(+2.44%) |
Jul 28, 2009 | 56.83 | 57.41 | 54.18 | 55.13 | 5,880,995 | -1.55(-2.73%) |
Jul 27, 2009 | 57.18 | 57.18 | 56.31 | 56.68 | 1,465,546 | -0.38(-0.67%) |
Jul 24, 2009 | 56.78 | 57.21 | 56.52 | 57.06 | 864,434 | +0.19(+0.34%) |
Jul 23, 2009 | 56.54 | 57.39 | 55.89 | 56.87 | 1,966,048 | +0.46(+0.81%) |
Jul 22, 2009 | 56.06 | 56.66 | 56.06 | 56.41 | 1,259,660 | +0.00(+0.00%) |
Jul 21, 2009 | 56.02 | 56.59 | 55.76 | 56.41 | 2,087,753 | +0.85(+1.53%) |
Jul 20, 2009 | 55.85 | 55.85 | 55.07 | 55.56 | 1,296,696 | -0.15(-0.27%) |
Jul 17, 2009 | 55.80 | 56.02 | 55.28 | 55.71 | 1,679,073 | -0.31(-0.55%) |
Jul 16, 2009 | 55.87 | 56.31 | 55.33 | 56.02 | 1,234,434 | +0.16(+0.28%) |
Jul 15, 2009 | 55.74 | 55.95 | 55.32 | 55.86 | 1,918,300 | +0.34(+0.61%) |
Jul 14, 2009 | 55.71 | 56.06 | 55.08 | 55.52 | 1,319,505 | -0.22(-0.39%) |
Jul 13, 2009 | 55.07 | 55.87 | 55.03 | 55.74 | 933,192 | +0.62(+1.12%) |
Jul 10, 2009 | 55.93 | 56.09 | 54.82 | 55.12 | 1,296,445 | -0.93(-1.66%) |
Jul 09, 2009 | 56.57 | 56.57 | 55.22 | 56.06 | 1,154,469 | -0.17(-0.30%) |
Jul 08, 2009 | 56.62 | 56.70 | 55.43 | 56.22 | 1,876,982 | -0.14(-0.25%) |
Jul 07, 2009 | 55.92 | 56.65 | 55.91 | 56.36 | 2,486,884 | +0.32(+0.58%) |
Jul 06, 2009 | 55.06 | 56.10 | 54.94 | 56.04 | 1,483,169 | +0.54(+0.97%) |
Jul 02, 2009 | 55.81 | 56.21 | 54.66 | 55.50 | 1,510,608 | -0.78(-1.39%) |