Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 56.85 | 57.22 | 54.90 | 56.32 | 2,368,065 | +0.20(+0.36%) |
Sep 29, 2009 | 55.45 | 56.48 | 54.97 | 56.12 | 2,049,500 | +1.35(+2.47%) |
Sep 28, 2009 | 55.37 | 56.46 | 54.67 | 54.77 | 1,655,543 | -0.52(-0.95%) |
Sep 25, 2009 | 55.86 | 56.51 | 54.69 | 55.29 | 1,604,039 | -1.02(-1.80%) |
Sep 24, 2009 | 58.97 | 58.98 | 56.02 | 56.31 | 1,920,247 | -1.99(-3.41%) |
Sep 23, 2009 | 59.14 | 59.93 | 58.09 | 58.30 | 2,011,951 | -0.57(-0.97%) |
Sep 22, 2009 | 60.00 | 60.01 | 58.49 | 58.87 | 1,300,251 | +0.68(+1.16%) |
Sep 21, 2009 | 57.96 | 58.40 | 56.62 | 58.19 | 1,803,110 | -1.38(-2.31%) |
Sep 18, 2009 | 60.53 | 60.75 | 58.62 | 59.57 | 2,342,930 | -0.60(-1.00%) |
Sep 17, 2009 | 60.47 | 61.32 | 59.05 | 60.17 | 2,430,732 | -0.32(-0.53%) |
Sep 16, 2009 | 60.37 | 61.13 | 59.72 | 60.50 | 2,610,983 | +2.87(+4.98%) |
Sep 15, 2009 | 56.92 | 58.67 | 56.68 | 57.63 | 2,050,475 | +0.68(+1.19%) |
Sep 14, 2009 | 56.64 | 57.67 | 56.42 | 56.95 | 1,343,051 | -1.07(-1.85%) |
Sep 11, 2009 | 58.47 | 59.16 | 57.26 | 58.02 | 2,289,333 | +0.51(+0.88%) |
Sep 10, 2009 | 55.28 | 58.00 | 54.96 | 57.51 | 2,534,402 | +2.30(+4.16%) |
Sep 09, 2009 | 57.00 | 57.47 | 54.63 | 55.22 | 3,101,178 | -0.69(-1.23%) |
Sep 08, 2009 | 57.96 | 58.72 | 55.45 | 55.90 | 3,507,614 | +0.85(+1.55%) |
Sep 04, 2009 | 53.89 | 55.52 | 53.44 | 55.05 | 2,506,214 | +0.56(+1.04%) |
Sep 03, 2009 | 52.15 | 55.13 | 51.94 | 54.48 | 4,729,667 | +3.61(+7.10%) |
Sep 02, 2009 | 46.19 | 51.01 | 46.14 | 50.87 | 3,964,384 | +4.94(+10.76%) |
Sep 01, 2009 | 46.67 | 47.69 | 45.76 | 45.93 | 1,721,882 | -1.47(-3.09%) |
Aug 31, 2009 | 46.63 | 47.71 | 46.20 | 47.40 | 1,021,106 | +0.08(+0.17%) |
Aug 28, 2009 | 47.75 | 48.16 | 46.96 | 47.32 | 1,315,594 | +0.39(+0.82%) |
Aug 27, 2009 | 45.96 | 47.09 | 45.03 | 46.93 | 1,104,193 | +1.32(+2.90%) |
Aug 26, 2009 | 45.70 | 45.80 | 44.96 | 45.61 | 1,231,924 | -0.70(-1.51%) |
Aug 25, 2009 | 46.67 | 47.10 | 45.97 | 46.31 | 1,125,664 | +0.23(+0.49%) |
Aug 24, 2009 | 46.90 | 47.79 | 46.02 | 46.09 | 1,578,999 | -0.32(-0.69%) |
Aug 21, 2009 | 46.89 | 47.29 | 46.23 | 46.41 | 832,061 | +0.47(+1.02%) |
Aug 20, 2009 | 46.16 | 46.63 | 45.74 | 45.94 | 769,235 | +0.20(+0.44%) |
Aug 19, 2009 | 44.63 | 46.23 | 44.51 | 45.74 | 1,285,092 | -0.02(-0.04%) |
Aug 18, 2009 | 45.32 | 45.84 | 44.98 | 45.76 | 629,781 | +0.71(+1.57%) |
Aug 17, 2009 | 44.93 | 45.74 | 44.38 | 45.05 | 992,470 | -2.11(-4.48%) |
Aug 14, 2009 | 48.12 | 48.32 | 46.54 | 47.16 | 704,114 | -1.40(-2.89%) |
Aug 13, 2009 | 48.19 | 48.82 | 47.20 | 48.56 | 1,026,356 | +1.81(+3.88%) |
Aug 12, 2009 | 46.12 | 47.13 | 46.12 | 46.75 | 737,094 | +0.36(+0.78%) |
Aug 11, 2009 | 46.38 | 46.73 | 45.99 | 46.38 | 760,600 | -0.42(-0.90%) |
Aug 10, 2009 | 47.21 | 47.37 | 46.36 | 46.80 | 953,879 | -1.50(-3.10%) |
Aug 07, 2009 | 49.02 | 49.39 | 48.11 | 48.30 | 1,117,376 | -1.04(-2.11%) |
Aug 06, 2009 | 49.95 | 50.37 | 48.71 | 49.34 | 987,991 | -0.71(-1.42%) |
Aug 05, 2009 | 51.20 | 51.25 | 49.73 | 50.05 | 1,220,460 | -1.62(-3.14%) |
Aug 04, 2009 | 51.84 | 52.79 | 51.20 | 51.67 | 1,036,854 | -0.71(-1.35%) |
Aug 03, 2009 | 51.85 | 52.71 | 51.61 | 52.38 | 1,864,193 | +2.31(+4.62%) |
Jul 31, 2009 | 48.31 | 50.28 | 48.09 | 50.07 | 1,558,364 | +1.87(+3.88%) |
Jul 30, 2009 | 48.14 | 49.16 | 47.94 | 48.20 | 2,812,910 | +0.10(+0.22%) |
Jul 29, 2009 | 49.00 | 49.08 | 47.51 | 48.09 | 1,201,121 | -0.83(-1.70%) |
Jul 28, 2009 | 51.24 | 51.37 | 48.41 | 48.92 | 1,909,368 | -4.01(-7.57%) |
Jul 27, 2009 | 53.98 | 54.10 | 52.62 | 52.93 | 1,230,014 | +0.15(+0.29%) |
Jul 24, 2009 | 52.97 | 53.89 | 52.58 | 52.78 | 1,222,421 | -0.79(-1.47%) |
Jul 23, 2009 | 53.23 | 54.53 | 53.05 | 53.56 | 1,309,388 | +0.60(+1.13%) |
Jul 22, 2009 | 52.29 | 53.77 | 52.07 | 52.97 | 669,270 | +0.17(+0.32%) |
Jul 21, 2009 | 54.21 | 54.35 | 51.58 | 52.80 | 1,335,633 | -0.99(-1.84%) |
Jul 20, 2009 | 53.19 | 53.98 | 52.63 | 53.79 | 1,132,620 | +2.22(+4.31%) |
Jul 17, 2009 | 50.89 | 51.72 | 50.44 | 51.57 | 1,019,118 | +0.91(+1.80%) |
Jul 16, 2009 | 50.62 | 50.88 | 49.85 | 50.66 | 864,588 | -0.33(-0.65%) |
Jul 15, 2009 | 50.82 | 51.65 | 50.74 | 50.99 | 1,383,297 | +1.64(+3.33%) |
Jul 14, 2009 | 49.48 | 49.76 | 48.50 | 49.34 | 1,368,164 | +0.92(+1.90%) |
Jul 13, 2009 | 46.61 | 48.57 | 45.80 | 48.42 | 1,430,382 | +1.09(+2.30%) |
Jul 10, 2009 | 46.84 | 48.00 | 46.38 | 47.33 | 1,338,945 | -0.14(-0.29%) |
Jul 09, 2009 | 48.07 | 49.15 | 47.07 | 47.47 | 2,164,422 | +0.71(+1.52%) |
Jul 08, 2009 | 48.69 | 49.17 | 46.02 | 46.76 | 1,954,264 | -2.22(-4.54%) |
Jul 07, 2009 | 48.97 | 49.69 | 48.12 | 48.99 | 1,309,756 | -0.30(-0.61%) |
Jul 06, 2009 | 49.70 | 50.47 | 48.76 | 49.29 | 1,890,544 | -2.77(-5.33%) |
Jul 02, 2009 | 52.19 | 52.45 | 51.80 | 52.06 | 969,313 | -2.14(-3.96%) |