Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 50.50 | 51.04 | 49.60 | 50.21 | 2,012,893 | -0.35(-0.68%) |
Sep 29, 2009 | 50.82 | 51.30 | 50.44 | 50.55 | 1,452,058 | -0.24(-0.47%) |
Sep 28, 2009 | 50.00 | 51.14 | 49.83 | 50.79 | 1,444,792 | +1.15(+2.32%) |
Sep 25, 2009 | 49.72 | 50.21 | 49.53 | 49.64 | 1,457,623 | -0.39(-0.79%) |
Sep 24, 2009 | 50.32 | 50.59 | 49.80 | 50.03 | 2,007,056 | -0.16(-0.32%) |
Sep 23, 2009 | 51.52 | 51.52 | 50.16 | 50.20 | 2,441,095 | -1.13(-2.21%) |
Sep 22, 2009 | 51.84 | 52.01 | 51.00 | 51.33 | 1,858,222 | -0.12(-0.23%) |
Sep 21, 2009 | 51.21 | 51.67 | 50.54 | 51.44 | 2,102,210 | -0.46(-0.89%) |
Sep 18, 2009 | 51.75 | 52.16 | 51.22 | 51.90 | 2,537,469 | +0.43(+0.84%) |
Sep 17, 2009 | 51.06 | 51.77 | 50.93 | 51.47 | 2,646,503 | +1.27(+2.54%) |
Sep 16, 2009 | 50.12 | 51.64 | 50.00 | 50.20 | 3,575,266 | +0.31(+0.62%) |
Sep 15, 2009 | 48.70 | 49.98 | 48.58 | 49.89 | 2,514,099 | +1.31(+2.69%) |
Sep 14, 2009 | 47.57 | 48.62 | 47.20 | 48.58 | 2,376,675 | +0.79(+1.65%) |
Sep 11, 2009 | 48.32 | 48.51 | 47.59 | 47.79 | 3,729,273 | -0.25(-0.51%) |
Sep 10, 2009 | 48.77 | 48.88 | 47.83 | 48.03 | 4,057,162 | -0.87(-1.77%) |
Sep 09, 2009 | 48.97 | 49.48 | 48.55 | 48.90 | 2,242,956 | +0.05(+0.11%) |
Sep 08, 2009 | 49.33 | 49.33 | 48.50 | 48.85 | 2,323,678 | +0.22(+0.45%) |
Sep 04, 2009 | 48.13 | 48.64 | 47.66 | 48.63 | 1,111,417 | +0.52(+1.08%) |
Sep 03, 2009 | 48.01 | 48.12 | 47.59 | 48.11 | 1,904,115 | +0.53(+1.12%) |
Sep 02, 2009 | 47.88 | 48.00 | 47.43 | 47.58 | 2,460,949 | -0.31(-0.65%) |
Sep 01, 2009 | 48.27 | 49.08 | 47.70 | 47.89 | 2,387,068 | -0.67(-1.37%) |
Aug 31, 2009 | 48.63 | 48.88 | 48.23 | 48.56 | 1,267,379 | -0.47(-0.96%) |
Aug 28, 2009 | 49.30 | 49.61 | 48.64 | 49.03 | 1,639,395 | +0.08(+0.16%) |
Aug 27, 2009 | 48.88 | 49.19 | 47.87 | 48.95 | 1,441,235 | +0.02(+0.04%) |
Aug 26, 2009 | 48.78 | 49.66 | 48.44 | 48.93 | 1,363,342 | +0.03(+0.05%) |
Aug 25, 2009 | 49.39 | 49.83 | 48.79 | 48.91 | 1,160,271 | -0.36(-0.74%) |
Aug 24, 2009 | 49.98 | 50.16 | 49.06 | 49.27 | 1,269,383 | -0.33(-0.67%) |
Aug 21, 2009 | 48.68 | 49.67 | 48.61 | 49.60 | 2,049,759 | +1.42(+2.94%) |
Aug 20, 2009 | 48.22 | 48.47 | 47.86 | 48.18 | 1,216,882 | -0.03(-0.07%) |
Aug 19, 2009 | 47.24 | 48.53 | 46.98 | 48.22 | 1,482,277 | +0.42(+0.88%) |
Aug 18, 2009 | 47.36 | 47.87 | 47.23 | 47.79 | 1,610,119 | +0.85(+1.81%) |
Aug 17, 2009 | 46.97 | 47.59 | 46.73 | 46.94 | 3,013,333 | -1.15(-2.39%) |
Aug 14, 2009 | 49.15 | 49.21 | 47.63 | 48.09 | 1,807,319 | -1.05(-2.15%) |
Aug 13, 2009 | 49.15 | 49.53 | 48.73 | 49.15 | 1,272,403 | +0.36(+0.73%) |
Aug 12, 2009 | 47.69 | 49.18 | 47.59 | 48.79 | 1,412,002 | +0.90(+1.88%) |
Aug 11, 2009 | 47.82 | 48.22 | 47.39 | 47.89 | 1,833,480 | -0.03(-0.07%) |
Aug 10, 2009 | 48.05 | 48.05 | 47.68 | 47.92 | 2,130,879 | -0.38(-0.78%) |
Aug 07, 2009 | 48.26 | 48.80 | 47.76 | 48.30 | 2,090,314 | +0.32(+0.66%) |
Aug 06, 2009 | 48.35 | 48.54 | 47.63 | 47.98 | 1,663,875 | -0.12(-0.24%) |
Aug 05, 2009 | 47.96 | 48.51 | 47.57 | 48.10 | 1,842,853 | -0.20(-0.42%) |
Aug 04, 2009 | 48.09 | 48.80 | 47.89 | 48.30 | 1,863,326 | -0.49(-1.01%) |
Aug 03, 2009 | 48.54 | 49.06 | 48.25 | 48.79 | 2,133,716 | +0.51(+1.06%) |
Jul 31, 2009 | 48.23 | 48.91 | 48.05 | 48.28 | 2,504,238 | +0.09(+0.19%) |
Jul 30, 2009 | 47.68 | 48.69 | 47.51 | 48.19 | 2,040,445 | +1.30(+2.77%) |
Jul 29, 2009 | 47.04 | 47.24 | 46.28 | 46.89 | 2,450,512 | -0.67(-1.42%) |
Jul 28, 2009 | 48.26 | 48.26 | 46.64 | 47.56 | 2,140,538 | -0.19(-0.41%) |
Jul 27, 2009 | 47.67 | 48.13 | 47.28 | 47.76 | 1,972,563 | +0.28(+0.60%) |
Jul 24, 2009 | 46.51 | 47.50 | 46.24 | 47.47 | 1,648 | +0.63(+1.34%) |
Jul 23, 2009 | 45.08 | 47.22 | 45.04 | 46.84 | 4,044,364 | +1.62(+3.58%) |
Jul 22, 2009 | 44.48 | 45.28 | 43.05 | 45.23 | 2,486,688 | +0.12(+0.26%) |
Jul 21, 2009 | 44.91 | 45.29 | 43.84 | 45.11 | 2,681,522 | +0.73(+1.65%) |
Jul 20, 2009 | 43.87 | 44.58 | 43.54 | 44.38 | 1,769,725 | +0.52(+1.20%) |
Jul 17, 2009 | 44.09 | 44.13 | 43.58 | 43.85 | 1,661,259 | -0.48(-1.08%) |
Jul 16, 2009 | 43.45 | 44.42 | 43.33 | 44.33 | 2,101,942 | +0.76(+1.74%) |
Jul 15, 2009 | 42.38 | 43.69 | 42.38 | 43.58 | 2,263,006 | +1.48(+3.51%) |
Jul 14, 2009 | 41.96 | 42.55 | 41.59 | 42.10 | 1,390,472 | +0.12(+0.29%) |
Jul 13, 2009 | 40.97 | 41.98 | 40.94 | 41.98 | 1,680,130 | +1.00(+2.45%) |
Jul 10, 2009 | 40.48 | 41.32 | 40.16 | 40.97 | 1,687,468 | +0.14(+0.33%) |
Jul 09, 2009 | 40.63 | 41.27 | 40.45 | 40.84 | 2,215,253 | +0.61(+1.51%) |
Jul 08, 2009 | 40.33 | 40.73 | 39.92 | 40.23 | 4,792,514 | +0.94(+2.39%) |
Jul 07, 2009 | 40.51 | 40.62 | 39.17 | 39.29 | 1,876,251 | -1.40(-3.44%) |
Jul 06, 2009 | 39.79 | 40.78 | 39.69 | 40.69 | 2,120,701 | +0.32(+0.80%) |
Jul 02, 2009 | 41.29 | 41.83 | 40.37 | 40.37 | 1,665,031 | -1.47(-3.51%) |