Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 57.25 | 57.25 | 55.55 | 55.74 | 180,633 | -1.07(-1.88%) |
Sep 29, 2009 | 57.35 | 57.62 | 56.50 | 56.81 | 68,221 | -0.69(-1.20%) |
Sep 28, 2009 | 57.74 | 57.74 | 57.19 | 57.50 | 63,953 | +0.23(+0.40%) |
Sep 25, 2009 | 57.80 | 57.80 | 57.19 | 57.27 | 59,705 | -0.38(-0.66%) |
Sep 24, 2009 | 58.90 | 58.90 | 57.50 | 57.65 | 136,528 | -1.10(-1.87%) |
Sep 23, 2009 | 58.95 | 58.95 | 58.43 | 58.75 | 92,602 | -0.11(-0.19%) |
Sep 22, 2009 | 58.94 | 58.94 | 58.64 | 58.86 | 50,539 | +0.63(+1.08%) |
Sep 21, 2009 | 58.31 | 58.80 | 58.23 | 58.23 | 44,661 | -0.10(-0.17%) |
Sep 18, 2009 | 58.31 | 58.83 | 58.01 | 58.33 | 300,155 | +0.02(+0.03%) |
Sep 17, 2009 | 58.90 | 59.44 | 57.50 | 58.31 | 237,526 | -1.04(-1.75%) |
Sep 16, 2009 | 59.48 | 59.99 | 59.07 | 59.35 | 158,238 | +0.35(+0.59%) |
Sep 15, 2009 | 59.13 | 59.48 | 58.61 | 59.00 | 90,647 | +0.00(+0.00%) |
Sep 14, 2009 | 58.43 | 59.00 | 58.43 | 59.00 | 131,915 | +0.57(+0.98%) |
Sep 11, 2009 | 58.63 | 58.75 | 58.27 | 58.43 | 71,214 | +0.23(+0.40%) |
Sep 10, 2009 | 57.35 | 58.36 | 57.35 | 58.20 | 84,509 | +0.51(+0.88%) |
Sep 09, 2009 | 57.83 | 58.45 | 57.25 | 57.69 | 168,763 | +0.30(+0.52%) |
Sep 08, 2009 | 57.97 | 57.97 | 57.10 | 57.39 | 76,495 | -0.04(-0.07%) |
Sep 04, 2009 | 57.20 | 57.78 | 57.07 | 57.43 | 49,710 | +0.34(+0.60%) |
Sep 03, 2009 | 57.25 | 57.72 | 56.87 | 57.09 | 113,678 | -0.01(-0.02%) |
Sep 02, 2009 | 57.17 | 57.34 | 56.75 | 57.10 | 84,386 | -0.09(-0.16%) |
Sep 01, 2009 | 57.06 | 57.60 | 56.57 | 57.19 | 151,592 | +0.13(+0.23%) |
Aug 31, 2009 | 57.39 | 57.45 | 56.22 | 57.06 | 121,121 | -0.33(-0.58%) |
Aug 28, 2009 | 57.60 | 58.49 | 57.10 | 57.39 | 135,740 | +0.00(+0.00%) |
Aug 27, 2009 | 56.50 | 57.54 | 56.15 | 57.39 | 112,166 | +0.89(+1.58%) |
Aug 26, 2009 | 56.30 | 56.83 | 55.72 | 56.50 | 112,947 | +0.34(+0.61%) |
Aug 25, 2009 | 56.53 | 56.73 | 56.05 | 56.16 | 111,277 | -0.37(-0.65%) |
Aug 24, 2009 | 57.87 | 57.87 | 56.03 | 56.53 | 86,723 | -1.35(-2.33%) |
Aug 21, 2009 | 57.34 | 57.88 | 56.81 | 57.88 | 66,288 | +1.13(+1.99%) |
Aug 20, 2009 | 58.68 | 58.68 | 56.63 | 56.75 | 65,956 | -1.05(-1.82%) |
Aug 19, 2009 | 58.07 | 58.07 | 56.98 | 57.80 | 154,142 | -0.18(-0.31%) |
Aug 18, 2009 | 55.99 | 58.10 | 54.77 | 57.98 | 232,746 | +2.67(+4.83%) |
Aug 17, 2009 | 55.00 | 55.47 | 52.75 | 55.31 | 196,031 | +0.11(+0.20%) |
Aug 14, 2009 | 56.13 | 56.13 | 55.00 | 55.20 | 90,171 | -0.41(-0.74%) |
Aug 13, 2009 | 56.26 | 56.28 | 55.33 | 55.61 | 69,415 | +0.05(+0.09%) |
Aug 12, 2009 | 55.32 | 56.09 | 54.59 | 55.56 | 105,352 | +0.24(+0.43%) |
Aug 11, 2009 | 56.51 | 56.92 | 54.64 | 55.32 | 85,004 | -1.34(-2.36%) |
Aug 10, 2009 | 56.99 | 57.20 | 56.53 | 56.66 | 80,668 | -0.64(-1.12%) |
Aug 07, 2009 | 57.09 | 57.91 | 56.90 | 57.30 | 81,678 | +0.04(+0.07%) |
Aug 06, 2009 | 58.07 | 58.59 | 57.00 | 57.26 | 118,150 | -0.75(-1.29%) |
Aug 05, 2009 | 59.40 | 59.40 | 57.86 | 58.01 | 132,003 | -1.34(-2.26%) |
Aug 04, 2009 | 58.26 | 60.43 | 58.26 | 59.35 | 154,473 | +0.64(+1.09%) |
Jul 31, 2009 | 57.16 | 59.80 | 57.16 | 58.71 | 94,148 | -0.22(-0.37%) |
Jul 30, 2009 | 57.94 | 58.99 | 57.44 | 58.93 | 165,380 | +1.94(+3.40%) |
Jul 29, 2009 | 57.34 | 57.97 | 56.37 | 56.99 | 159,764 | -0.51(-0.89%) |
Jul 28, 2009 | 57.72 | 58.49 | 57.40 | 57.50 | 108,594 | -0.86(-1.47%) |
Jul 27, 2009 | 59.73 | 59.43 | 58.33 | 58.36 | 91,912 | -0.84(-1.42%) |
Jul 24, 2009 | 59.75 | 60.25 | 59.20 | 59.20 | 113,132 | -0.55(-0.92%) |
Jul 23, 2009 | 59.61 | 60.23 | 59.47 | 59.75 | 80,314 | +0.15(+0.25%) |
Jul 22, 2009 | 59.82 | 59.87 | 59.50 | 59.60 | 94,989 | +0.02(+0.03%) |
Jul 21, 2009 | 59.51 | 59.69 | 59.12 | 59.58 | 77,886 | +0.07(+0.12%) |
Jul 20, 2009 | 59.49 | 59.99 | 58.76 | 59.51 | 61,936 | +0.70(+1.19%) |
Jul 17, 2009 | 58.75 | 59.51 | 58.02 | 58.81 | 124,541 | +0.31(+0.53%) |
Jul 16, 2009 | 57.50 | 58.50 | 57.00 | 58.50 | 172,326 | +1.01(+1.76%) |
Jul 15, 2009 | 58.50 | 58.95 | 57.00 | 57.49 | 166,612 | -0.46(-0.79%) |
Jul 14, 2009 | 58.15 | 58.34 | 57.59 | 57.95 | 108,292 | -0.32(-0.55%) |
Jul 13, 2009 | 58.74 | 58.30 | 57.71 | 58.27 | 96,578 | -0.47(-0.80%) |
Jul 10, 2009 | 57.20 | 58.74 | 55.74 | 58.74 | 184,814 | +1.54(+2.69%) |
Jul 09, 2009 | 56.87 | 57.47 | 56.05 | 57.20 | 203,844 | -0.12(-0.21%) |
Jul 08, 2009 | 56.29 | 57.70 | 55.63 | 57.32 | 257,844 | +2.22(+4.03%) |
Jul 07, 2009 | 56.85 | 56.85 | 55.09 | 55.10 | 122,296 | -1.75(-3.08%) |
Jul 06, 2009 | 57.99 | 57.99 | 56.21 | 56.85 | 91,259 | -0.71(-1.23%) |
Jul 03, 2009 | 57.70 | 57.96 | 57.24 | 57.56 | 23,278 | +0.12(+0.21%) |