Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 54.05 | 54.51 | 53.15 | 53.51 | 3,500,128 | -0.68(-1.26%) |
Aug 28, 2009 | 54.31 | 55.02 | 53.80 | 54.19 | 3,381,275 | +0.47(+0.87%) |
Aug 27, 2009 | 53.92 | 53.95 | 53.08 | 53.72 | 2,604,249 | +0.05(+0.10%) |
Aug 26, 2009 | 52.99 | 53.95 | 52.75 | 53.67 | 3,165,833 | +0.70(+1.32%) |
Aug 25, 2009 | 53.00 | 53.41 | 52.79 | 52.97 | 1,998,675 | +0.20(+0.38%) |
Aug 24, 2009 | 53.72 | 53.72 | 52.58 | 52.77 | 2,270,142 | -0.15(-0.28%) |
Aug 21, 2009 | 52.49 | 52.99 | 51.88 | 52.92 | 2,806,717 | +0.85(+1.64%) |
Aug 20, 2009 | 50.80 | 52.26 | 50.65 | 52.06 | 3,227,554 | +1.60(+3.17%) |
Aug 19, 2009 | 50.26 | 50.73 | 49.51 | 50.46 | 4,283,017 | +0.01(+0.02%) |
Aug 18, 2009 | 51.26 | 51.69 | 50.13 | 50.46 | 3,138,867 | -1.04(-2.02%) |
Aug 17, 2009 | 51.88 | 51.90 | 50.90 | 51.50 | 3,668,576 | +0.47(+0.93%) |
Aug 14, 2009 | 50.73 | 51.09 | 50.32 | 51.03 | 2,139,967 | +0.46(+0.91%) |
Aug 13, 2009 | 51.73 | 51.73 | 50.43 | 50.56 | 2,609,776 | -1.14(-2.20%) |
Aug 12, 2009 | 50.76 | 52.10 | 50.76 | 51.70 | 2,903,522 | +0.98(+1.92%) |
Aug 11, 2009 | 50.36 | 51.10 | 50.16 | 50.73 | 2,703,722 | +0.22(+0.44%) |
Aug 10, 2009 | 49.57 | 50.55 | 49.57 | 50.50 | 2,057,223 | +0.99(+2.00%) |
Aug 07, 2009 | 49.40 | 49.94 | 49.09 | 49.51 | 2,796,106 | +0.52(+1.05%) |
Aug 06, 2009 | 50.16 | 50.21 | 48.74 | 49.00 | 4,027,757 | -1.08(-2.16%) |
Aug 05, 2009 | 50.30 | 50.63 | 49.53 | 50.08 | 3,111,741 | -0.30(-0.59%) |
Aug 04, 2009 | 50.30 | 50.71 | 49.89 | 50.38 | 2,870,529 | +0.06(+0.11%) |
Aug 03, 2009 | 50.14 | 50.50 | 49.27 | 50.32 | 4,709,573 | +0.25(+0.50%) |
Jul 31, 2009 | 50.85 | 51.15 | 49.96 | 50.07 | 8,863,576 | -1.72(-3.32%) |
Jul 30, 2009 | 57.39 | 57.84 | 50.49 | 51.79 | 15,103,953 | -4.77(-8.44%) |
Jul 29, 2009 | 55.18 | 56.95 | 55.06 | 56.57 | 3,203,565 | +1.19(+2.15%) |
Jul 28, 2009 | 55.43 | 56.05 | 55.06 | 55.38 | 1,924,003 | +0.04(+0.07%) |
Jul 27, 2009 | 55.43 | 55.57 | 54.71 | 55.34 | 1,162,320 | +0.20(+0.36%) |
Jul 24, 2009 | 54.64 | 55.24 | 54.57 | 55.14 | 1,324 | +0.25(+0.45%) |
Jul 23, 2009 | 53.59 | 55.20 | 53.59 | 54.89 | 2,648,798 | +1.16(+2.16%) |
Jul 22, 2009 | 53.85 | 54.43 | 53.60 | 53.73 | 2,366,647 | -0.05(-0.10%) |
Jul 21, 2009 | 53.73 | 54.15 | 53.33 | 53.78 | 1,846,665 | +0.25(+0.46%) |
Jul 20, 2009 | 53.57 | 53.61 | 52.99 | 53.54 | 1,222,835 | +0.13(+0.24%) |
Jul 17, 2009 | 54.39 | 54.61 | 53.10 | 53.41 | 1,766,800 | -1.08(-1.97%) |
Jul 16, 2009 | 54.43 | 54.88 | 54.11 | 54.48 | 2,344,566 | +0.05(+0.08%) |
Jul 15, 2009 | 53.84 | 54.46 | 53.42 | 54.44 | 1,919,937 | +0.85(+1.58%) |
Jul 14, 2009 | 53.04 | 53.65 | 52.81 | 53.59 | 1,474,430 | +0.50(+0.94%) |
Jul 13, 2009 | 52.17 | 53.19 | 52.16 | 53.09 | 1,656,559 | +1.04(+1.99%) |
Jul 10, 2009 | 52.05 | 52.49 | 51.88 | 52.06 | 1,506,568 | -0.32(-0.62%) |
Jul 09, 2009 | 52.89 | 52.95 | 52.07 | 52.38 | 1,669,080 | -0.40(-0.76%) |
Jul 08, 2009 | 53.38 | 53.63 | 52.42 | 52.78 | 1,782,788 | -0.57(-1.07%) |
Jul 07, 2009 | 53.97 | 54.28 | 53.25 | 53.35 | 1,399,796 | -0.71(-1.31%) |
Jul 06, 2009 | 52.99 | 54.13 | 52.84 | 54.05 | 1,281,489 | +0.98(+1.85%) |
Jul 02, 2009 | 54.11 | 54.11 | 53.07 | 53.07 | 1,603,726 | -1.27(-2.33%) |
Jul 01, 2009 | 54.95 | 54.99 | 53.95 | 54.34 | 1,564,893 | -0.47(-0.86%) |
Jun 30, 2009 | 55.15 | 55.15 | 54.30 | 54.81 | 2,124,218 | -0.31(-0.56%) |
Jun 29, 2009 | 54.71 | 55.29 | 53.81 | 55.11 | 1,404,134 | +0.59(+1.09%) |
Jun 26, 2009 | 54.48 | 54.75 | 54.05 | 54.52 | 1,635,641 | +0.02(+0.04%) |
Jun 25, 2009 | 53.87 | 54.68 | 53.82 | 54.50 | 2,339,344 | +1.85(+3.52%) |
Jun 24, 2009 | 52.65 | 53.18 | 52.27 | 52.65 | 1,367,862 | +0.19(+0.37%) |
Jun 23, 2009 | 52.72 | 53.10 | 52.22 | 52.45 | 1,305,881 | +0.02(+0.03%) |
Jun 22, 2009 | 52.60 | 52.93 | 52.12 | 52.44 | 1,597,646 | -0.71(-1.33%) |
Jun 19, 2009 | 53.31 | 54.04 | 51.84 | 53.15 | 2,370,082 | -0.12(-0.23%) |
Jun 18, 2009 | 52.29 | 53.63 | 52.15 | 53.27 | 1,530,553 | +0.95(+1.82%) |
Jun 17, 2009 | 51.43 | 53.01 | 51.43 | 52.32 | 1,706,813 | +0.85(+1.66%) |
Jun 16, 2009 | 51.59 | 51.84 | 51.43 | 51.46 | 2,092,203 | -0.13(-0.25%) |
Jun 15, 2009 | 52.23 | 52.42 | 51.49 | 51.59 | 1,464,239 | -0.94(-1.78%) |
Jun 12, 2009 | 52.05 | 52.93 | 52.05 | 52.53 | 1,722,373 | +0.05(+0.10%) |
Jun 11, 2009 | 51.93 | 53.19 | 51.89 | 52.48 | 1,820,221 | +0.53(+1.02%) |
Jun 10, 2009 | 52.62 | 52.78 | 51.65 | 51.95 | 2,068,358 | -0.32(-0.62%) |
Jun 09, 2009 | 51.96 | 52.65 | 51.65 | 52.27 | 2,364,486 | +0.59(+1.15%) |
Jun 08, 2009 | 51.49 | 52.15 | 51.32 | 51.68 | 2,328,130 | -0.06(-0.12%) |
Jun 05, 2009 | 51.91 | 52.11 | 51.57 | 51.74 | 2,425,058 | -0.15(-0.30%) |
Jun 04, 2009 | 53.08 | 53.17 | 51.49 | 51.89 | 3,405,004 | -1.09(-2.06%) |
Jun 03, 2009 | 52.66 | 53.09 | 52.32 | 52.99 | 1,885,762 | +0.10(+0.19%) |
Jun 02, 2009 | 52.28 | 53.14 | 52.03 | 52.89 | 1,740,679 | +0.61(+1.18%) |