Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 49.28 | 50.35 | 49.22 | 50.20 | 2,687,979 | +0.27(+0.54%) |
Aug 28, 2009 | 50.23 | 50.41 | 49.53 | 49.93 | 1,952,448 | -0.12(-0.24%) |
Aug 27, 2009 | 49.28 | 50.23 | 49.24 | 50.05 | 2,476,809 | +0.13(+0.26%) |
Aug 26, 2009 | 49.59 | 50.00 | 49.42 | 49.92 | 1,920,439 | +0.21(+0.42%) |
Aug 25, 2009 | 49.55 | 49.90 | 49.29 | 49.71 | 1,965,509 | +0.18(+0.36%) |
Aug 24, 2009 | 49.59 | 49.84 | 49.19 | 49.53 | 1,692,859 | -0.44(-0.88%) |
Aug 21, 2009 | 49.45 | 50.43 | 49.16 | 49.97 | 2,243,360 | +0.40(+0.81%) |
Aug 20, 2009 | 49.05 | 49.85 | 48.93 | 49.57 | 1,777,291 | +0.54(+1.10%) |
Aug 19, 2009 | 48.11 | 49.13 | 47.91 | 49.03 | 2,245,029 | +0.68(+1.41%) |
Aug 18, 2009 | 48.10 | 48.55 | 47.85 | 48.35 | 1,981,390 | +0.10(+0.21%) |
Aug 17, 2009 | 48.34 | 48.63 | 47.90 | 48.25 | 2,010,174 | -0.53(-1.09%) |
Aug 14, 2009 | 48.67 | 48.87 | 47.77 | 48.78 | 2,126,067 | -0.14(-0.29%) |
Aug 13, 2009 | 49.04 | 49.45 | 48.70 | 48.92 | 2,654,894 | -0.08(-0.16%) |
Aug 12, 2009 | 47.70 | 49.44 | 47.51 | 49.00 | 3,684,381 | +1.19(+2.49%) |
Aug 11, 2009 | 47.59 | 48.09 | 47.49 | 47.81 | 1,746,366 | -0.12(-0.25%) |
Aug 10, 2009 | 47.29 | 48.00 | 47.04 | 47.93 | 1,929,192 | +0.65(+1.37%) |
Aug 07, 2009 | 46.81 | 47.75 | 46.81 | 47.28 | 1,600,226 | +0.63(+1.35%) |
Aug 06, 2009 | 47.58 | 47.60 | 46.39 | 46.65 | 2,778,954 | -0.97(-2.04%) |
Aug 05, 2009 | 48.55 | 48.61 | 47.49 | 47.62 | 2,298,559 | -0.99(-2.04%) |
Aug 04, 2009 | 47.97 | 48.72 | 47.84 | 48.61 | 1,674,857 | +0.25(+0.52%) |
Aug 03, 2009 | 47.47 | 48.40 | 47.22 | 48.36 | 2,461,967 | +0.81(+1.70%) |
Jul 31, 2009 | 47.49 | 48.39 | 47.45 | 47.55 | 2,568,592 | +0.19(+0.40%) |
Jul 30, 2009 | 48.89 | 48.94 | 47.29 | 47.36 | 3,566,968 | -0.76(-1.58%) |
Jul 29, 2009 | 48.70 | 49.07 | 47.82 | 48.12 | 3,228,064 | -0.90(-1.84%) |
Jul 28, 2009 | 49.14 | 49.76 | 48.74 | 49.02 | 2,422,643 | -0.19(-0.39%) |
Jul 27, 2009 | 49.25 | 49.54 | 48.49 | 49.21 | 2,140,245 | +0.23(+0.47%) |
Jul 24, 2009 | 48.60 | 49.01 | 47.83 | 48.98 | 1,589,418 | +0.39(+0.80%) |
Jul 23, 2009 | 46.97 | 48.99 | 46.75 | 48.59 | 3,743,204 | +1.73(+3.69%) |
Jul 22, 2009 | 47.72 | 47.72 | 46.52 | 46.86 | 2,409,846 | -0.90(-1.88%) |
Jul 21, 2009 | 46.94 | 47.84 | 46.48 | 47.76 | 2,763,095 | +0.84(+1.79%) |
Jul 20, 2009 | 46.13 | 47.23 | 45.95 | 46.92 | 4,685,512 | +0.85(+1.85%) |
Jul 17, 2009 | 46.75 | 47.18 | 45.87 | 46.07 | 3,379,970 | -1.03(-2.19%) |
Jul 16, 2009 | 47.77 | 48.30 | 46.72 | 47.10 | 4,984,788 | +0.43(+0.92%) |
Jul 15, 2009 | 46.19 | 46.74 | 46.01 | 46.67 | 3,611,319 | +0.73(+1.59%) |
Jul 14, 2009 | 46.62 | 47.27 | 45.69 | 45.94 | 4,111,104 | -0.22(-0.48%) |
Jul 13, 2009 | 45.40 | 46.48 | 44.90 | 46.16 | 3,633,972 | +1.41(+3.15%) |
Jul 10, 2009 | 45.13 | 45.80 | 44.53 | 44.75 | 3,146,978 | -0.68(-1.50%) |
Jul 09, 2009 | 45.07 | 45.80 | 44.67 | 45.43 | 2,509,152 | +0.57(+1.27%) |
Jul 08, 2009 | 45.00 | 45.55 | 44.74 | 44.86 | 3,458,143 | +0.37(+0.83%) |
Jul 07, 2009 | 45.08 | 45.25 | 44.41 | 44.49 | 2,638,035 | -0.73(-1.61%) |
Jul 06, 2009 | 44.88 | 45.40 | 44.58 | 45.22 | 2,731,889 | +0.22(+0.49%) |
Jul 02, 2009 | 46.71 | 47.22 | 44.80 | 45.00 | 5,113,072 | -1.77(-3.78%) |
Jul 01, 2009 | 45.33 | 47.41 | 45.33 | 46.77 | 5,721,013 | +1.62(+3.59%) |
Jun 30, 2009 | 47.14 | 47.14 | 44.56 | 45.15 | 8,872,741 | -2.17(-4.59%) |
Jun 29, 2009 | 47.83 | 48.30 | 46.30 | 47.32 | 7,032,060 | -2.75(-5.49%) |
Jun 26, 2009 | 49.71 | 50.23 | 49.54 | 50.07 | 2,281,849 | +0.08(+0.16%) |
Jun 25, 2009 | 49.70 | 50.13 | 48.61 | 49.99 | 2,302,971 | +0.76(+1.54%) |
Jun 24, 2009 | 48.71 | 49.49 | 48.25 | 49.23 | 2,412,547 | +0.50(+1.03%) |
Jun 23, 2009 | 49.43 | 49.58 | 48.50 | 48.73 | 2,417,756 | -0.37(-0.75%) |
Jun 22, 2009 | 50.64 | 51.04 | 48.59 | 49.10 | 4,710,022 | -2.57(-4.97%) |
Jun 19, 2009 | 52.49 | 52.88 | 51.40 | 51.67 | 4,628,853 | -0.32(-0.62%) |
Jun 18, 2009 | 52.62 | 52.62 | 51.39 | 51.99 | 1,704,094 | +0.17(+0.33%) |
Jun 17, 2009 | 51.00 | 52.62 | 50.49 | 51.82 | 2,346,971 | +0.93(+1.83%) |
Jun 16, 2009 | 50.35 | 51.39 | 50.04 | 50.89 | 2,247,650 | +0.70(+1.39%) |
Jun 15, 2009 | 50.44 | 50.73 | 49.61 | 50.19 | 2,846,351 | -1.19(-2.32%) |
Jun 12, 2009 | 51.15 | 51.66 | 50.80 | 51.38 | 1,826,547 | -0.08(-0.16%) |
Jun 11, 2009 | 51.74 | 52.17 | 50.93 | 51.46 | 2,740,129 | -0.16(-0.31%) |
Jun 10, 2009 | 51.75 | 52.77 | 51.28 | 51.62 | 2,058,029 | -0.76(-1.45%) |
Jun 09, 2009 | 52.20 | 52.83 | 51.77 | 52.38 | 1,803,045 | +0.55(+1.06%) |
Jun 08, 2009 | 51.69 | 52.64 | 51.41 | 51.83 | 1,856,273 | -0.29(-0.56%) |
Jun 05, 2009 | 53.21 | 53.44 | 50.29 | 52.12 | 3,439,241 | -1.03(-1.94%) |
Jun 04, 2009 | 53.40 | 54.00 | 53.02 | 53.15 | 2,822,599 | -0.28(-0.52%) |
Jun 03, 2009 | 52.16 | 54.50 | 51.63 | 53.43 | 3,815,482 | +1.11(+2.12%) |
Jun 02, 2009 | 50.47 | 52.99 | 50.45 | 52.32 | 3,177,431 | +1.42(+2.79%) |