Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 47.35 | 48.36 | 46.34 | 47.69 | 2,367,930 | -0.90(-1.85%) |
Sep 29, 2009 | 47.90 | 48.97 | 47.33 | 48.59 | 814,725 | +1.03(+2.17%) |
Sep 28, 2009 | 47.54 | 48.26 | 47.23 | 47.56 | 766,643 | +0.02(+0.04%) |
Sep 25, 2009 | 48.72 | 49.41 | 47.43 | 47.54 | 688,928 | -1.41(-2.88%) |
Sep 24, 2009 | 51.72 | 51.90 | 48.20 | 48.95 | 848,143 | -2.14(-4.19%) |
Sep 23, 2009 | 53.05 | 53.05 | 51.04 | 51.09 | 563,691 | -1.76(-3.33%) |
Sep 22, 2009 | 52.96 | 53.34 | 52.31 | 52.85 | 408,607 | +0.20(+0.38%) |
Sep 21, 2009 | 51.77 | 53.12 | 51.53 | 52.65 | 501,055 | +0.46(+0.88%) |
Sep 18, 2009 | 52.06 | 52.56 | 51.64 | 52.19 | 519,433 | +0.61(+1.18%) |
Sep 17, 2009 | 52.68 | 53.52 | 51.26 | 51.58 | 511,874 | -1.11(-2.11%) |
Sep 16, 2009 | 51.17 | 53.45 | 51.03 | 52.69 | 930,625 | +1.84(+3.62%) |
Sep 15, 2009 | 49.47 | 50.87 | 49.40 | 50.85 | 528,289 | +1.40(+2.83%) |
Sep 14, 2009 | 48.39 | 49.50 | 47.33 | 49.45 | 649,658 | +0.51(+1.04%) |
Sep 11, 2009 | 49.30 | 49.98 | 48.75 | 48.94 | 875,465 | -0.60(-1.21%) |
Sep 10, 2009 | 50.08 | 50.22 | 49.22 | 49.54 | 877,286 | -0.42(-0.84%) |
Sep 09, 2009 | 49.08 | 50.30 | 48.55 | 49.96 | 835,984 | +0.87(+1.77%) |
Sep 08, 2009 | 48.73 | 49.41 | 48.38 | 49.09 | 989,375 | +0.92(+1.91%) |
Sep 04, 2009 | 47.33 | 48.30 | 46.70 | 48.17 | 678,623 | +0.93(+1.97%) |
Sep 03, 2009 | 48.15 | 48.21 | 46.48 | 47.24 | 997,566 | -0.86(-1.79%) |
Sep 02, 2009 | 47.78 | 48.70 | 47.19 | 48.10 | 1,416,798 | +0.05(+0.10%) |
Sep 01, 2009 | 49.83 | 51.33 | 47.95 | 48.05 | 1,119,008 | -2.07(-4.13%) |
Aug 31, 2009 | 50.47 | 50.52 | 49.48 | 50.12 | 750,250 | -0.71(-1.40%) |
Aug 28, 2009 | 49.90 | 50.97 | 49.46 | 50.83 | 1,250,541 | +1.56(+3.17%) |
Aug 27, 2009 | 49.61 | 49.61 | 47.39 | 49.27 | 737,282 | +0.07(+0.14%) |
Aug 26, 2009 | 48.62 | 49.95 | 47.82 | 49.20 | 661,960 | +0.61(+1.26%) |
Aug 25, 2009 | 47.72 | 49.61 | 47.70 | 48.59 | 571,611 | +1.27(+2.68%) |
Aug 24, 2009 | 47.44 | 48.02 | 47.13 | 47.32 | 604,349 | -0.13(-0.27%) |
Aug 21, 2009 | 46.13 | 48.15 | 46.13 | 47.45 | 757,203 | +1.34(+2.91%) |
Aug 20, 2009 | 46.01 | 46.48 | 45.80 | 46.11 | 554,696 | +0.15(+0.33%) |
Aug 19, 2009 | 44.93 | 46.43 | 44.93 | 45.96 | 1,005,125 | -0.12(-0.26%) |
Aug 18, 2009 | 45.25 | 46.32 | 44.83 | 46.08 | 743,622 | +0.20(+0.44%) |
Aug 17, 2009 | 46.53 | 46.53 | 44.77 | 45.88 | 1,089,878 | -1.52(-3.21%) |
Aug 14, 2009 | 49.47 | 49.61 | 46.95 | 47.40 | 847,270 | -2.29(-4.61%) |
Aug 13, 2009 | 50.59 | 50.75 | 48.90 | 49.69 | 735,019 | -0.60(-1.19%) |
Aug 12, 2009 | 49.56 | 51.06 | 49.56 | 50.29 | 811,254 | +0.90(+1.82%) |
Aug 11, 2009 | 49.24 | 49.99 | 48.88 | 49.39 | 1,314,018 | -1.64(-3.21%) |
Aug 10, 2009 | 52.36 | 52.55 | 50.61 | 51.03 | 833,545 | -1.51(-2.87%) |
Aug 07, 2009 | 52.03 | 53.71 | 50.94 | 52.54 | 971,578 | +1.95(+3.85%) |
Aug 06, 2009 | 51.15 | 52.01 | 50.35 | 50.59 | 1,023,458 | -0.30(-0.59%) |
Aug 05, 2009 | 50.20 | 51.39 | 49.80 | 50.89 | 914,180 | +0.95(+1.90%) |
Aug 04, 2009 | 50.51 | 51.05 | 49.91 | 49.94 | 1,047,931 | -1.06(-2.08%) |
Aug 03, 2009 | 52.00 | 52.07 | 50.55 | 51.00 | 1,533,100 | -0.58(-1.12%) |
Jul 31, 2009 | 49.82 | 52.60 | 49.82 | 51.58 | 3,091,591 | +3.38(+7.01%) |
Jul 30, 2009 | 47.04 | 49.35 | 47.04 | 48.20 | 1,723,691 | +1.44(+3.08%) |
Jul 29, 2009 | 45.61 | 47.20 | 45.43 | 46.76 | 1,230,756 | +0.53(+1.15%) |
Jul 28, 2009 | 44.73 | 46.43 | 44.73 | 46.23 | 1,149,189 | +1.47(+3.28%) |
Jul 27, 2009 | 43.42 | 45.49 | 43.39 | 44.76 | 1,691,917 | +1.64(+3.80%) |
Jul 24, 2009 | 42.08 | 43.12 | 41.37 | 43.12 | 720 | +0.79(+1.87%) |
Jul 23, 2009 | 39.22 | 42.45 | 38.77 | 42.33 | 1,536,556 | +3.01(+7.66%) |
Jul 22, 2009 | 38.15 | 39.98 | 38.15 | 39.32 | 902,846 | +0.70(+1.81%) |
Jul 21, 2009 | 39.56 | 39.69 | 37.60 | 38.62 | 679,202 | -0.36(-0.92%) |
Jul 20, 2009 | 38.00 | 39.16 | 37.79 | 38.98 | 662,251 | +1.20(+3.18%) |
Jul 17, 2009 | 38.50 | 38.85 | 37.71 | 37.78 | 1,087,041 | -0.59(-1.54%) |
Jul 16, 2009 | 36.91 | 38.59 | 36.56 | 38.37 | 1,102,962 | +1.38(+3.73%) |
Jul 15, 2009 | 35.58 | 37.00 | 35.40 | 36.99 | 890,064 | +1.95(+5.57%) |
Jul 14, 2009 | 34.38 | 35.27 | 33.77 | 35.04 | 1,274,044 | +1.99(+6.02%) |
Jul 13, 2009 | 32.04 | 33.12 | 31.88 | 33.05 | 1,365,421 | +0.85(+2.64%) |
Jul 10, 2009 | 32.70 | 32.88 | 31.40 | 32.20 | 960,992 | -0.66(-2.01%) |
Jul 09, 2009 | 32.83 | 33.54 | 32.70 | 32.86 | 1,157,984 | +0.24(+0.74%) |
Jul 08, 2009 | 33.28 | 33.76 | 32.12 | 32.62 | 1,134,240 | -0.62(-1.87%) |
Jul 07, 2009 | 33.25 | 33.84 | 33.06 | 33.24 | 979,744 | -0.07(-0.21%) |
Jul 06, 2009 | 33.60 | 33.84 | 32.98 | 33.31 | 1,156,725 | -0.66(-1.94%) |
Jul 02, 2009 | 35.14 | 35.57 | 33.84 | 33.97 | 1,091,944 | -1.77(-4.95%) |