Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 53.55 | 53.55 | 52.50 | 52.94 | 1,109,438 | -1.42(-2.61%) |
Aug 28, 2009 | 54.43 | 55.15 | 54.14 | 54.36 | 1,065,143 | +0.52(+0.96%) |
Aug 27, 2009 | 53.99 | 54.18 | 52.52 | 53.85 | 1,206,184 | -0.45(-0.82%) |
Aug 26, 2009 | 52.98 | 54.29 | 52.98 | 54.29 | 1,631,673 | +0.71(+1.32%) |
Aug 25, 2009 | 54.68 | 55.12 | 53.32 | 53.58 | 1,311,644 | -1.03(-1.89%) |
Aug 24, 2009 | 54.51 | 55.10 | 54.27 | 54.62 | 1,448,002 | +0.67(+1.25%) |
Aug 21, 2009 | 53.27 | 54.33 | 52.98 | 53.94 | 2,215,312 | +0.89(+1.68%) |
Aug 20, 2009 | 52.70 | 53.50 | 52.41 | 53.05 | 1,558,265 | +0.39(+0.75%) |
Aug 19, 2009 | 51.24 | 53.22 | 50.92 | 52.66 | 1,461,495 | +0.92(+1.78%) |
Aug 18, 2009 | 50.94 | 51.94 | 50.72 | 51.74 | 1,006,329 | +0.49(+0.96%) |
Aug 17, 2009 | 51.61 | 51.62 | 50.49 | 51.25 | 1,299,602 | -1.21(-2.30%) |
Aug 14, 2009 | 53.54 | 53.54 | 51.67 | 52.45 | 850,968 | -0.95(-1.79%) |
Aug 13, 2009 | 53.75 | 53.75 | 52.54 | 53.41 | 1,245,143 | +0.22(+0.41%) |
Aug 12, 2009 | 51.90 | 53.70 | 51.67 | 53.19 | 1,641,502 | +1.12(+2.15%) |
Aug 11, 2009 | 52.52 | 52.52 | 51.88 | 52.07 | 1,006,225 | -0.75(-1.43%) |
Aug 10, 2009 | 52.74 | 53.37 | 52.36 | 52.82 | 1,699,485 | -0.08(-0.15%) |
Aug 07, 2009 | 53.51 | 54.19 | 52.70 | 52.90 | 1,518,364 | +0.04(+0.07%) |
Aug 06, 2009 | 52.98 | 53.93 | 52.54 | 52.87 | 1,566,675 | -0.25(-0.46%) |
Aug 05, 2009 | 54.24 | 54.29 | 52.63 | 53.11 | 2,162,799 | -1.34(-2.46%) |
Aug 04, 2009 | 55.64 | 55.64 | 54.11 | 54.45 | 2,188,873 | -1.49(-2.67%) |
Aug 03, 2009 | 54.62 | 56.42 | 54.56 | 55.94 | 2,343,132 | +2.42(+4.52%) |
Jul 31, 2009 | 51.54 | 54.08 | 51.54 | 53.52 | 2,404,036 | +0.98(+1.87%) |
Jul 30, 2009 | 50.61 | 53.40 | 50.32 | 52.54 | 4,279,507 | +2.92(+5.89%) |
Jul 29, 2009 | 49.91 | 50.01 | 48.29 | 49.62 | 2,599,228 | -1.70(-3.31%) |
Jul 28, 2009 | 51.40 | 52.23 | 50.44 | 51.32 | 2,919,939 | -0.80(-1.53%) |
Jul 27, 2009 | 52.27 | 52.67 | 51.49 | 52.11 | 2,342,809 | -0.42(-0.80%) |
Jul 24, 2009 | 52.06 | 52.80 | 51.62 | 52.53 | 182 | -0.05(-0.10%) |
Jul 23, 2009 | 51.53 | 52.83 | 51.18 | 52.59 | 2,417,773 | +1.21(+2.35%) |
Jul 22, 2009 | 51.88 | 52.60 | 51.24 | 51.38 | 2,871,697 | -1.29(-2.44%) |
Jul 21, 2009 | 52.87 | 53.23 | 51.42 | 52.66 | 1,695,969 | +0.40(+0.77%) |
Jul 20, 2009 | 51.60 | 52.49 | 51.48 | 52.26 | 1,583,287 | +1.36(+2.67%) |
Jul 17, 2009 | 51.07 | 51.60 | 50.61 | 50.90 | 1,928,252 | -0.09(-0.17%) |
Jul 16, 2009 | 49.90 | 51.32 | 49.45 | 50.99 | 2,053,762 | +0.67(+1.34%) |
Jul 15, 2009 | 50.27 | 50.57 | 49.76 | 50.32 | 2,284,954 | +0.98(+1.99%) |
Jul 14, 2009 | 49.54 | 49.93 | 48.66 | 49.34 | 1,918,246 | +0.45(+0.91%) |
Jul 13, 2009 | 47.16 | 48.91 | 47.02 | 48.89 | 2,042,681 | +1.05(+2.20%) |
Jul 10, 2009 | 47.13 | 48.06 | 46.53 | 47.84 | 1,986,246 | -0.16(-0.33%) |
Jul 09, 2009 | 46.74 | 48.21 | 46.46 | 48.00 | 3,043,815 | +1.80(+3.91%) |
Jul 08, 2009 | 46.96 | 47.60 | 45.09 | 46.19 | 2,987,151 | -0.49(-1.05%) |
Jul 07, 2009 | 48.14 | 48.36 | 46.60 | 46.68 | 2,359,850 | -1.43(-2.97%) |
Jul 06, 2009 | 47.94 | 48.24 | 46.98 | 48.11 | 2,065,361 | -1.31(-2.66%) |
Jul 02, 2009 | 51.36 | 51.36 | 49.16 | 49.42 | 1,744,497 | -2.93(-5.60%) |
Jul 01, 2009 | 52.34 | 53.15 | 52.24 | 52.36 | 2,792,462 | +0.72(+1.39%) |
Jun 30, 2009 | 51.88 | 52.48 | 50.74 | 51.64 | 2,044,120 | -0.30(-0.57%) |
Jun 29, 2009 | 51.42 | 52.26 | 50.92 | 51.94 | 2,274,666 | +1.07(+2.10%) |
Jun 26, 2009 | 51.04 | 51.61 | 50.47 | 50.87 | 1,955,108 | -0.56(-1.09%) |
Jun 25, 2009 | 50.42 | 51.61 | 50.31 | 51.43 | 2,064,123 | +1.23(+2.44%) |
Jun 24, 2009 | 50.18 | 50.67 | 49.78 | 50.20 | 1,991,226 | +0.43(+0.86%) |
Jun 23, 2009 | 50.55 | 50.55 | 48.59 | 49.77 | 2,018,986 | -0.21(-0.42%) |
Jun 22, 2009 | 51.70 | 51.74 | 48.92 | 49.98 | 2,561,870 | -2.70(-5.12%) |
Jun 19, 2009 | 54.46 | 54.46 | 52.21 | 52.68 | 2,144,376 | -1.10(-2.05%) |
Jun 18, 2009 | 54.44 | 54.88 | 53.20 | 53.78 | 1,248,571 | -0.67(-1.22%) |
Jun 17, 2009 | 55.55 | 55.57 | 53.29 | 54.45 | 1,763,930 | -0.95(-1.72%) |
Jun 16, 2009 | 57.25 | 58.32 | 55.07 | 55.41 | 1,993,107 | -1.85(-3.23%) |
Jun 15, 2009 | 57.56 | 58.00 | 56.46 | 57.25 | 1,515,921 | -1.22(-2.08%) |
Jun 12, 2009 | 57.94 | 58.59 | 57.00 | 58.47 | 1,956,259 | -0.77(-1.30%) |
Jun 11, 2009 | 58.07 | 60.48 | 57.96 | 59.24 | 1,745,318 | +1.18(+2.04%) |
Jun 10, 2009 | 58.26 | 59.01 | 57.22 | 58.06 | 2,033,035 | +0.18(+0.30%) |
Jun 09, 2009 | 56.97 | 58.24 | 56.64 | 57.88 | 2,595,494 | +1.64(+2.91%) |
Jun 08, 2009 | 55.57 | 56.73 | 55.00 | 56.25 | 2,452,847 | +0.24(+0.42%) |
Jun 05, 2009 | 55.97 | 56.89 | 55.10 | 56.01 | 3,227,050 | +0.49(+0.88%) |
Jun 04, 2009 | 54.05 | 56.08 | 53.59 | 55.52 | 2,450,258 | +2.30(+4.33%) |
Jun 03, 2009 | 54.55 | 54.65 | 52.26 | 53.22 | 2,600,566 | -2.41(-4.33%) |
Jun 02, 2009 | 54.55 | 55.93 | 54.10 | 55.62 | 2,662,794 | +0.31(+0.55%) |