Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 52.31 | 53.01 | 51.32 | 51.72 | 1,431,345 | -1.30(-2.46%) |
Aug 28, 2009 | 53.99 | 53.99 | 52.39 | 53.02 | 925,530 | -0.09(-0.18%) |
Aug 27, 2009 | 52.64 | 53.15 | 51.28 | 53.11 | 1,406,492 | +0.69(+1.31%) |
Aug 26, 2009 | 52.20 | 53.30 | 51.89 | 52.42 | 2,077,869 | -0.11(-0.21%) |
Aug 25, 2009 | 53.99 | 54.41 | 52.19 | 52.53 | 2,388,570 | -1.02(-1.91%) |
Aug 24, 2009 | 52.74 | 54.74 | 52.41 | 53.56 | 1,654,589 | +0.82(+1.55%) |
Aug 21, 2009 | 52.36 | 53.42 | 52.08 | 52.74 | 998,783 | +0.88(+1.71%) |
Aug 20, 2009 | 51.81 | 52.28 | 51.46 | 51.86 | 1,073,992 | +0.21(+0.41%) |
Aug 19, 2009 | 52.07 | 53.06 | 51.19 | 51.64 | 1,737,056 | -1.22(-2.31%) |
Aug 18, 2009 | 52.75 | 53.78 | 52.58 | 52.86 | 1,178,602 | -0.51(-0.96%) |
Aug 17, 2009 | 53.99 | 54.42 | 52.35 | 53.37 | 1,622,377 | -2.02(-3.65%) |
Aug 14, 2009 | 54.82 | 56.46 | 54.33 | 55.39 | 2,186,157 | -0.24(-0.43%) |
Aug 13, 2009 | 52.83 | 55.63 | 52.83 | 55.63 | 1,794,943 | +2.89(+5.49%) |
Aug 12, 2009 | 51.84 | 53.84 | 51.19 | 52.74 | 1,648,780 | +0.77(+1.49%) |
Aug 11, 2009 | 52.52 | 52.93 | 51.16 | 51.97 | 1,331,406 | -0.59(-1.12%) |
Aug 10, 2009 | 53.16 | 53.47 | 51.97 | 52.55 | 1,735,653 | -0.74(-1.40%) |
Aug 07, 2009 | 52.42 | 54.88 | 52.34 | 53.30 | 1,807,243 | +1.58(+3.06%) |
Aug 06, 2009 | 50.81 | 52.47 | 50.52 | 51.71 | 2,687,048 | +1.04(+2.05%) |
Aug 05, 2009 | 50.05 | 51.05 | 48.72 | 50.67 | 2,195,938 | +0.56(+1.11%) |
Aug 04, 2009 | 49.54 | 50.17 | 48.99 | 50.11 | 1,301,689 | +0.51(+1.03%) |
Aug 03, 2009 | 48.15 | 50.28 | 47.91 | 49.60 | 2,260,975 | +2.13(+4.49%) |
Jul 31, 2009 | 46.88 | 47.86 | 46.31 | 47.47 | 1,167,229 | +0.58(+1.23%) |
Jul 30, 2009 | 47.15 | 47.78 | 46.57 | 46.89 | 1,102,587 | +0.20(+0.42%) |
Jul 29, 2009 | 46.22 | 46.75 | 45.86 | 46.70 | 1,242,129 | +0.30(+0.64%) |
Jul 28, 2009 | 46.48 | 47.37 | 46.20 | 46.40 | 1,839,729 | -0.44(-0.93%) |
Jul 27, 2009 | 47.56 | 47.69 | 46.58 | 46.84 | 1,866,808 | -0.15(-0.32%) |
Jul 24, 2009 | 45.94 | 47.36 | 45.84 | 46.99 | 1,756,208 | +0.36(+0.78%) |
Jul 23, 2009 | 42.76 | 47.75 | 42.68 | 46.62 | 3,920,874 | +2.32(+5.23%) |
Jul 22, 2009 | 44.07 | 45.12 | 43.69 | 44.31 | 2,365,791 | -0.33(-0.73%) |
Jul 21, 2009 | 43.96 | 44.85 | 42.92 | 44.63 | 2,450,630 | +0.77(+1.76%) |
Jul 20, 2009 | 43.22 | 43.99 | 42.84 | 43.86 | 1,873,938 | +0.76(+1.77%) |
Jul 17, 2009 | 43.39 | 44.28 | 42.58 | 43.10 | 2,468,645 | -0.43(-0.98%) |
Jul 16, 2009 | 40.11 | 43.86 | 39.14 | 43.52 | 4,313,439 | +3.23(+8.02%) |
Jul 15, 2009 | 35.84 | 40.78 | 35.84 | 40.29 | 4,797,648 | +5.11(+14.52%) |
Jul 14, 2009 | 35.92 | 36.11 | 35.09 | 35.18 | 1,264,725 | -0.78(-2.17%) |
Jul 13, 2009 | 34.52 | 36.00 | 34.40 | 35.97 | 1,719,080 | +0.94(+2.68%) |
Jul 10, 2009 | 35.44 | 36.22 | 34.87 | 35.03 | 779,383 | -0.52(-1.47%) |
Jul 09, 2009 | 35.07 | 35.81 | 34.49 | 35.55 | 1,301,092 | +0.70(+2.00%) |
Jul 08, 2009 | 36.14 | 36.58 | 34.51 | 34.85 | 2,264,349 | -1.14(-3.18%) |
Jul 07, 2009 | 37.07 | 37.23 | 35.86 | 35.99 | 773,382 | -1.39(-3.71%) |
Jul 06, 2009 | 36.67 | 37.48 | 36.21 | 37.38 | 1,008,485 | +0.56(+1.52%) |
Jul 02, 2009 | 37.87 | 38.29 | 36.76 | 36.82 | 819,441 | -1.63(-4.24%) |
Jul 01, 2009 | 38.52 | 39.29 | 38.25 | 38.45 | 797,319 | +0.11(+0.29%) |
Jun 30, 2009 | 38.28 | 38.68 | 37.69 | 38.34 | 1,063,040 | -0.16(-0.41%) |
Jun 29, 2009 | 37.80 | 38.54 | 37.60 | 38.50 | 1,206,211 | +0.99(+2.63%) |
Jun 26, 2009 | 37.75 | 37.75 | 37.05 | 37.51 | 947,587 | -0.34(-0.89%) |
Jun 25, 2009 | 37.01 | 38.02 | 36.82 | 37.85 | 1,417,568 | +0.46(+1.22%) |
Jun 24, 2009 | 35.75 | 37.69 | 35.37 | 37.39 | 2,860,471 | +0.09(+0.25%) |
Jun 23, 2009 | 38.44 | 38.65 | 37.23 | 37.30 | 2,260,742 | -1.35(-3.49%) |
Jun 22, 2009 | 40.00 | 40.02 | 38.19 | 38.65 | 1,380,610 | -1.82(-4.51%) |
Jun 19, 2009 | 40.40 | 41.06 | 40.25 | 40.47 | 1,126,705 | +0.38(+0.95%) |
Jun 18, 2009 | 40.04 | 40.25 | 39.37 | 40.09 | 921,705 | +0.10(+0.26%) |
Jun 17, 2009 | 39.74 | 40.49 | 39.37 | 39.99 | 1,485,315 | -0.02(-0.05%) |
Jun 16, 2009 | 42.90 | 42.90 | 39.95 | 40.01 | 2,494,511 | -2.06(-4.89%) |
Jun 15, 2009 | 44.47 | 44.47 | 41.70 | 42.06 | 2,300,408 | -2.88(-6.40%) |
Jun 12, 2009 | 44.98 | 46.25 | 44.71 | 44.94 | 2,030,667 | -0.18(-0.39%) |
Jun 11, 2009 | 43.68 | 45.33 | 43.30 | 45.12 | 1,687,272 | +1.03(+2.34%) |
Jun 10, 2009 | 43.21 | 44.28 | 42.37 | 44.08 | 2,351,797 | +1.41(+3.32%) |
Jun 09, 2009 | 41.35 | 42.95 | 41.27 | 42.67 | 1,771,866 | +1.41(+3.43%) |
Jun 08, 2009 | 40.27 | 41.35 | 40.27 | 41.25 | 963,368 | +1.00(+2.47%) |
Jun 05, 2009 | 40.05 | 40.45 | 39.67 | 40.26 | 933,378 | +0.36(+0.91%) |
Jun 04, 2009 | 39.43 | 40.02 | 39.25 | 39.89 | 788,368 | +0.61(+1.56%) |
Jun 03, 2009 | 39.57 | 40.07 | 39.07 | 39.28 | 822,430 | -0.51(-1.29%) |
Jun 02, 2009 | 39.89 | 40.41 | 39.23 | 39.79 | 1,006,177 | +0.20(+0.52%) |